DNZOY Quote, Trading Chart, Denso Corp. ADR

home / stock / dnzoy / dnzoy quote

Stock Information
Company Name: Denso Corp. ADR
Stock Symbol: DNZOY
Market: OTC
Menu
DNZOY DNZOY Quote DNZOY Short DNZOY News DNZOY Articles DNZOY Message Board
Get DNZOY Alerts

News, Short Squeeze, Breakout and More Instantly...
DNZOY Quote
Last:$15.78
Change Percent:0.0%
Open:$15.92
Previous Close:$15.78
High:$15.98
Low:$15.76
Volume:51,990
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
DNZOY Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$15.92
Close:$15.78
High:$15.98
Low:$15.76
Volume:51,990
Date:2024-07-18
Open:$15.91
Close:$15.92
High:$16.1
Low:$15.82
Volume:78,487
Date:2024-07-17
Open:$15.955
Close:$16.14
High:$16.21
Low:$15.955
Volume:51,646
Date:2024-07-16
Open:$15.65
Close:$16.22
High:$16.22
Low:$15.65
Volume:105,987
Date:2024-07-15
Open:$16.37
Close:$16.24
High:$16.37
Low:$16.15
Volume:41,425
Date:2024-07-12
Open:$15.995
Close:$16.29
High:$16.32
Low:$15.995
Volume:42,327
Date:2024-07-11
Open:$15.9
Close:$15.96
High:$16.13
Low:$15.86
Volume:104,807
Date:2024-07-10
Open:$15.29
Close:$15.88
High:$15.92
Low:$15.29
Volume:85,279
Date:2024-07-09
Open:$15.44
Close:$15.5696
High:$15.6
Low:$15.355
Volume:107,972
Date:2024-07-08
Open:$15.7
Close:$15.69
High:$15.79
Low:$15.515
Volume:83,833
Date:2024-07-05
Open:$15.85
Close:$15.86
High:$15.9
Low:$15.83
Volume:96,418
Date:2024-07-04
Open:$15.77
Close:$15.81
High:$15.83
Low:$15.756
Volume:30,065
Date:2024-07-03
Open:$15.77
Close:$15.81
High:$15.83
Low:$15.756
Volume:30,065
Date:2024-07-02
Open:$15.66
Close:$15.73
High:$15.77
Low:$15.66
Volume:182,018
Date:2024-07-01
Open:$15.695
Close:$15.703
High:$15.71
Low:$15.57
Volume:109,004
Date:2024-06-28
Open:$15.07
Close:$15.61
High:$15.647
Low:$15.06
Volume:150,253
Date:2024-06-27
Open:$15.6
Close:$15.61
High:$15.73
Low:$15.56
Volume:37,058
Date:2024-06-26
Open:$15.05
Close:$15.515
High:$15.58
Low:$15.05
Volume:58,309
Date:2024-06-25
Open:$15.72
Close:$15.54
High:$15.9749
Low:$15.4553
Volume:112,177
Date:2024-06-24
Open:$15.25
Close:$15.25
High:$15.34
Low:$15.23
Volume:182,832