UK Markets open in 2 hrs 51 mins

Nidec Corporation (NJDCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.07+0.19 (+1.20%)
At close: 03:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 2022------
20 May 202216.1116.1815.8216.0716.07126,400
19 May 202215.9316.0715.7815.8815.88178,600
18 May 202215.8916.2915.8215.8215.82113,500
17 May 202215.9116.2415.9116.1516.15181,000
16 May 202215.8116.2315.8115.9315.93241,700
13 May 202216.6016.6015.5416.0216.02145,400
12 May 202215.6815.8115.5215.6815.68262,800
11 May 202215.7516.0615.6615.6715.67267,400
10 May 202216.4616.4615.5115.8915.89425,100
09 May 202215.1615.7115.1615.6515.65326,500
06 May 202215.6015.7315.5115.6015.60285,200
05 May 202215.9216.6015.9216.1416.14261,200
04 May 202215.8116.8515.8116.8116.81219,600
03 May 202216.0016.4716.0016.4216.42248,600
02 May 202216.0016.2916.0016.2716.27450,300
29 Apr 202216.5016.6916.2416.2816.28245,100
28 Apr 202215.7416.9115.7416.4616.46731,000
27 Apr 202217.0017.0016.2316.2716.27506,600
26 Apr 202215.8716.6115.8716.0216.02301,700
25 Apr 202216.4016.8016.2616.5916.59244,100
22 Apr 202217.1717.7117.0717.1617.16121,400
21 Apr 202217.7518.0017.2617.5117.51210,300
20 Apr 202216.8217.2316.8217.0617.06181,800
19 Apr 202217.2817.2816.5817.0917.09496,700
18 Apr 202217.1317.3017.0317.0817.08220,000
14 Apr 202217.8317.8317.2917.2917.29171,300
13 Apr 202217.1517.4817.1517.4317.43323,700
12 Apr 202217.0517.0916.7816.8716.87264,500
11 Apr 202217.6917.6917.4717.4717.47173,200
08 Apr 202218.5818.5818.2618.3418.34218,500
07 Apr 202218.3118.6218.3118.5018.50234,300
06 Apr 202218.8219.0118.6818.8718.87224,200
05 Apr 202219.7319.7319.0719.1219.12219,600
04 Apr 202219.7319.8719.6719.8319.83196,400
01 Apr 202219.6319.6319.4119.6319.63102,600
31 Mar 202220.0220.1219.8019.8019.80222,600
30 Mar 202219.4220.3819.4219.8719.87182,700
29 Mar 202219.5720.4719.5720.3320.33195,700
28 Mar 202219.9019.9019.7719.8919.89210,800
25 Mar 202220.5620.5620.1820.2920.29103,500
24 Mar 202220.2320.4520.2120.4320.43120,700
23 Mar 202220.3120.5320.1920.2120.21155,100
22 Mar 202220.0720.2620.0720.2320.23271,900
21 Mar 202220.8620.8720.6320.7720.7798,800
18 Mar 202220.4520.8220.4520.8220.82231,900
17 Mar 202220.1320.4220.1320.3220.32166,400
16 Mar 202219.4719.7019.2719.7019.70194,100
15 Mar 202218.2518.8518.2518.8518.85484,700
14 Mar 202218.5918.5918.2818.2818.28205,300
11 Mar 202219.2019.2718.7118.7418.74357,200
10 Mar 202219.6619.7019.4119.5419.54289,900
09 Mar 202219.2619.6319.2619.5419.54301,400
08 Mar 202219.7720.1619.6519.8219.82450,600
07 Mar 202220.1020.1019.7019.7819.78281,600
04 Mar 202221.1521.4521.1521.2921.29194,200
03 Mar 202221.6821.8521.5221.7521.75226,900
02 Mar 202221.7722.0721.7722.0122.01456,100
01 Mar 202222.1322.1321.5421.6521.65398,800
28 Feb 202221.5321.8021.4221.7221.72297,700
25 Feb 202221.4621.9321.4621.8721.87233,300
24 Feb 202220.7121.2820.7121.1921.19321,300
23 Feb 202221.3621.6020.9121.3121.31349,700
22 Feb 202221.2821.7021.2821.6521.65165,300
18 Feb 202221.9721.9721.5821.6021.6079,800
17 Feb 202221.7821.8721.5821.6221.6287,000
16 Feb 202222.5022.5422.3022.5222.5291,000
15 Feb 202222.2022.4022.1422.4022.40237,800
14 Feb 202221.5321.8321.5321.7521.75181,700
11 Feb 202221.8221.9821.6521.7621.7680,000
10 Feb 202222.0122.3621.6421.8621.86235,700
09 Feb 202222.3122.3121.8522.1422.14548,800
08 Feb 202221.6121.8221.6121.8221.82266,700
07 Feb 202221.7221.8221.6621.6921.69249,900
04 Feb 202221.7621.9821.5121.7021.70133,500
03 Feb 202221.8821.8821.4221.4421.44407,100
02 Feb 202222.3622.7222.3022.4022.40200,900
01 Feb 202222.1122.1121.7321.9121.91212,200
31 Jan 202221.5622.1221.5622.0622.06337,000
28 Jan 202220.9220.9920.5420.9920.99423,000
27 Jan 202221.2021.2020.7520.8920.891,069,300
26 Jan 202222.8723.6222.3123.0523.05252,000
25 Jan 202223.2323.4323.0123.2223.22219,300
24 Jan 202223.9424.2423.4724.0324.03300,700
21 Jan 202225.5025.5025.1025.1525.15306,300
20 Jan 202226.0626.0625.2625.2925.29352,500
19 Jan 202225.8726.2625.7225.7525.75196,500
18 Jan 202226.4826.5826.2126.3726.371,396,000
14 Jan 202226.6127.3226.6126.9326.93115,500
13 Jan 202227.2727.2726.9526.9526.95179,300
12 Jan 202227.3227.9827.3227.6227.62210,900
11 Jan 202227.1127.1226.6727.1027.10163,200
10 Jan 202228.0228.0227.6527.9027.90142,100
07 Jan 202228.0928.0927.7628.0028.00101,200
06 Jan 202229.1029.1928.9829.1229.12104,500
05 Jan 202229.5129.5729.0729.0729.07164,000
04 Jan 202229.7329.8329.6329.7629.76126,500
03 Jan 202229.4029.5529.3729.4729.4767,400
31 Dec 202128.4929.6528.4929.5129.5157,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...