Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seiko Epson ADR (OP: SEKEY )

9.070 +0.080 (+0.89%)
Streaming Delayed Price Updated: 2:14 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 8.975 8.990 8.973 8.990 5,880 -0.07(-0.77%)
Dec 23, 2024 9.010 9.060 8.960 9.060 20,451 +0.03(+0.33%)
Dec 20, 2024 8.980 9.090 8.980 9.030 19,947 +0.15(+1.71%)
Dec 19, 2024 8.870 8.910 8.860 8.879 32,596 -0.05(-0.58%)
Dec 18, 2024 9.140 9.160 8.910 8.930 51,508 -0.21(-2.30%)
Dec 17, 2024 9.115 9.160 9.110 9.140 12,729 -0.11(-1.19%)
Dec 16, 2024 9.240 9.250 9.210 9.250 19,917 +0.05(+0.54%)
Dec 13, 2024 9.170 9.570 9.170 9.200 17,070 -0.01(-0.11%)
Dec 12, 2024 9.210 9.220 9.140 9.210 35,514 -0.11(-1.18%)
Dec 11, 2024 9.300 9.340 9.159 9.320 20,247 +0.15(+1.64%)
Dec 10, 2024 9.200 9.200 9.160 9.170 12,137 +0.02(+0.22%)
Dec 09, 2024 9.195 9.230 9.140 9.150 19,720 -0.10(-1.08%)
Dec 06, 2024 9.270 9.290 9.230 9.250 18,958 +0.07(+0.76%)
Dec 05, 2024 9.330 9.520 9.156 9.180 12,879 +0.02(+0.22%)
Dec 04, 2024 9.230 9.288 9.060 9.160 6,413 -0.07(-0.81%)
Dec 03, 2024 9.240 9.590 9.180 9.235 70,462 +0.10(+1.09%)
Dec 02, 2024 9.000 9.210 9.000 9.135 20,731 +0.24(+2.76%)
Nov 29, 2024 8.870 8.930 8.820 8.890 6,930 +0.02(+0.18%)
Nov 27, 2024 8.890 8.900 8.859 8.874 20,267 -0.01(-0.07%)
Nov 26, 2024 8.830 8.890 8.830 8.880 33,510 +0.06(+0.68%)
Nov 25, 2024 8.795 8.820 8.779 8.820 41,768 +0.06(+0.68%)
Nov 22, 2024 8.750 8.780 8.720 8.760 18,569 +0.20(+2.34%)
Nov 21, 2024 8.550 8.690 8.550 8.560 14,788 -0.06(-0.64%)
Nov 20, 2024 8.725 8.940 8.530 8.616 6,338 -0.03(-0.40%)
Nov 19, 2024 8.650 9.030 8.640 8.650 10,104 -0.10(-1.14%)
Nov 18, 2024 8.690 8.750 8.670 8.750 9,450 +0.08(+0.92%)
Nov 15, 2024 8.530 8.670 8.520 8.670 25,255 -0.01(-0.13%)
Nov 14, 2024 8.732 8.740 8.660 8.681 9,244 +0.09(+1.06%)
Nov 13, 2024 8.354 8.640 8.354 8.590 10,033 +0.07(+0.82%)
Nov 12, 2024 8.750 8.750 8.480 8.520 20,823 -0.30(-3.46%)
Nov 11, 2024 8.820 8.860 8.800 8.825 13,148 -0.07(-0.75%)
Nov 08, 2024 8.915 8.920 8.880 8.892 10,433 -0.18(-1.96%)
Nov 07, 2024 9.330 9.330 8.980 9.070 6,794 -0.09(-1.04%)
Nov 06, 2024 9.100 9.174 9.090 9.165 14,169 -0.16(-1.66%)
Nov 05, 2024 9.160 9.350 9.150 9.320 18,295 +0.42(+4.72%)
Nov 04, 2024 9.095 9.122 8.750 8.900 15,909 -0.17(-1.87%)
Nov 01, 2024 9.340 9.350 9.070 9.070 17,053 +0.09(+1.00%)
Oct 31, 2024 8.960 9.060 8.900 8.980 19,032 -0.15(-1.69%)
Oct 30, 2024 9.190 9.200 9.132 9.134 26,819 +0.02(+0.26%)
Oct 29, 2024 9.110 9.140 9.080 9.110 6,999 +0.08(+0.89%)
Oct 28, 2024 9.050 9.050 8.970 9.030 8,921 -0.02(-0.22%)
Oct 25, 2024 9.090 9.270 9.030 9.050 34,879 -0.06(-0.66%)
Oct 24, 2024 9.105 9.150 9.105 9.110 7,587 +0.09(+1.00%)
Oct 23, 2024 8.770 9.020 8.770 9.020 18,901 -0.34(-3.63%)
Oct 22, 2024 9.360 9.650 9.320 9.360 30,432 +0.14(+1.52%)
Oct 21, 2024 9.370 9.370 9.170 9.220 11,393 -0.18(-1.91%)
Oct 18, 2024 9.470 9.492 9.400 9.400 2,327 +0.14(+1.51%)
Oct 17, 2024 9.250 9.280 9.210 9.260 11,268 -0.01(-0.11%)
Oct 16, 2024 9.430 9.484 9.270 9.270 6,205 +0.15(+1.64%)
Oct 15, 2024 9.207 9.207 9.110 9.120 9,079 -0.53(-5.49%)
Oct 14, 2024 9.560 9.650 9.450 9.650 2,117 +0.32(+3.43%)
Oct 11, 2024 9.310 9.340 9.294 9.330 3,411 -0.07(-0.74%)
Oct 10, 2024 9.470 9.470 9.270 9.400 9,862 -0.08(-0.84%)
Oct 09, 2024 9.447 9.569 9.381 9.480 4,300 +0.00(+0.00%)
Oct 08, 2024 9.450 9.620 9.450 9.480 11,702 +0.14(+1.50%)
Oct 07, 2024 9.500 9.500 9.340 9.340 10,595 -0.10(-1.09%)
Oct 04, 2024 9.470 9.545 9.430 9.443 5,440 +0.28(+3.10%)
Oct 03, 2024 8.860 9.180 8.860 9.159 13,359 +0.01(+0.10%)
Oct 02, 2024 9.115 9.224 9.100 9.150 27,109 +0.11(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.