Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nidec Corporation (NNDNF)

Other OTC - Other OTC Delayed Price. Currency in USD
57.05+1.95 (+3.54%)
At close: 03:53PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202357.2257.2256.4557.0557.0512,400
Jan 26, 202354.6155.1054.6155.1055.10900
Jan 25, 202355.1555.1554.8555.0055.001,000
Jan 24, 202355.0555.0554.0054.0054.001,000
Jan 23, 202356.9357.4055.7856.9556.956,100
Jan 20, 202356.3456.4556.2256.4556.454,600
Jan 19, 202356.7256.7256.4556.4556.452,500
Jan 18, 202357.5658.4456.5557.2557.2523,100
Jan 17, 202356.0957.0556.0956.9456.9419,600
Jan 13, 202355.7356.3355.7356.3056.302,200
Jan 12, 202356.1856.1855.4055.4055.402,200
Jan 11, 202352.1653.4552.1653.4553.452,100
Jan 10, 202353.6953.6951.7952.6052.601,700
Jan 09, 202351.0253.5951.0252.8552.859,300
Jan 06, 202352.5352.5350.0952.5052.502,000
Jan 05, 202350.0752.3550.0751.1551.151,100
Jan 04, 202352.3752.3750.0750.4050.401,200
Jan 03, 202350.8153.3950.7452.0052.002,900
Dec 30, 202252.8952.9050.3251.6051.602,800
Dec 29, 202250.3051.5050.3051.5051.502,800
Dec 28, 202250.2152.7650.1150.4050.403,100
Dec 27, 202250.9853.5450.9852.3052.303,700
Dec 23, 202254.0654.0651.0952.4052.403,000
Dec 22, 202254.9454.9452.2752.2752.271,100
Dec 21, 202253.2055.8253.2054.2554.252,500
Dec 20, 202254.1455.3054.1455.3055.303,200
Dec 19, 202255.1457.9155.0455.7555.755,800
Dec 16, 202255.0356.5055.0356.5056.505,000
Dec 15, 202257.0859.9957.0257.4057.405,700
Dec 14, 202258.4861.4058.4759.3559.3511,800
Dec 13, 202259.3760.3059.3760.3060.304,500
Dec 12, 202258.7661.2858.7360.2560.257,300
Dec 09, 202258.7760.7558.7759.8059.804,600
Dec 08, 202260.6160.6157.6658.8058.803,300
Dec 07, 202259.5760.4059.3560.4060.404,100
Dec 06, 202260.8262.3560.5361.0061.003,300
Dec 05, 202261.1864.2660.9862.0562.054,600
Dec 02, 202261.5564.7161.5563.7063.701,600
Dec 01, 202262.6965.8962.6964.5064.508,200
Nov 30, 202259.9062.2059.9062.2062.201,600
Nov 29, 202260.5661.3560.5661.3561.351,700
Nov 28, 202261.7864.8861.7862.5062.503,800
Nov 25, 202261.7264.8061.7263.6563.654,000
Nov 23, 202261.0464.0561.0462.9062.902,400
Nov 22, 202260.4761.7060.4761.7061.705,400
Nov 21, 202262.9163.3059.9059.9059.902,200
Nov 18, 202264.0164.0160.9061.5061.501,300
Nov 17, 202261.2564.1361.2562.4062.403,500
Nov 16, 202262.4763.8062.4763.8063.801,400
Nov 15, 202263.3464.5063.3464.5064.501,000
Nov 14, 202264.4864.4863.5663.6063.6010,100
Nov 11, 202263.4663.4660.2460.8460.842,400
Nov 10, 202257.7757.7757.7757.7757.776,900
Nov 09, 202254.9555.5054.9555.5055.502,900
Nov 08, 202255.2956.4055.2556.4056.402,300
Nov 07, 202254.4857.2254.4555.9555.954,600
Nov 04, 202253.2455.9253.2454.5054.501,500
Nov 03, 202252.0154.7052.0152.8052.803,000
Nov 02, 202253.0354.0053.0353.3553.352,300
Nov 01, 202254.0554.4054.0054.4054.401,200
Oct 31, 202253.7856.2953.7855.4055.403,900
Oct 28, 202257.1657.3754.6456.6056.602,800
Oct 27, 202255.6758.4755.6756.9056.902,000
Oct 26, 202254.6356.0054.6356.0056.001,800
Oct 25, 202255.3856.8155.3856.2556.251,000
Oct 24, 202253.5154.8353.5154.5054.503,800
Oct 21, 202250.0852.5050.0552.4052.404,300
Oct 20, 202250.3451.6950.3451.2051.201,400
Oct 19, 202250.5652.4650.2751.1051.103,000
Oct 18, 202251.4352.0051.1652.0052.002,500
Oct 17, 202252.4252.4251.6051.6051.603,300
Oct 14, 202251.1051.2551.0651.2551.253,200
Oct 13, 202251.9352.1050.0252.1052.104,900
Oct 12, 202251.2952.0051.2552.0052.006,000
Oct 11, 202252.0552.3851.8652.2052.203,100
Oct 10, 202256.2259.0055.9055.9055.901,400
Oct 07, 202256.4656.9056.4656.9056.903,100
Oct 06, 202257.1958.5057.1958.1058.103,700
Oct 05, 202257.0960.3257.0958.5558.556,600
Oct 04, 202257.6258.4057.6258.4058.401,200
Oct 03, 202258.1358.1356.6957.5057.501,900
Sep 30, 202255.4755.9055.4755.9055.902,800
Sep 29, 202257.7259.1057.7259.1059.102,000
Sep 28, 202259.7061.9059.7061.9061.902,900
Sep 27, 202260.0561.0060.0261.0061.002,000
Sep 26, 202259.6562.2459.4060.7060.703,000
Sep 23, 202261.1361.6061.0461.6061.601,600
Sep 22, 202263.2563.2563.2563.2563.25900
Sep 21, 202261.3662.1561.3662.1562.151,600
Sep 20, 202261.9063.4061.9063.4063.40800
Sep 19, 202261.9365.1061.9365.1065.101,200
Sep 16, 202262.5663.7562.5663.7563.751,500
Sep 15, 202262.8565.2562.8563.9063.901,600
Sep 14, 202263.9063.9063.9063.9063.90500
Sep 13, 202263.6265.0063.6265.0065.00500
Sep 12, 202266.3566.3566.3566.3566.3525,100
Sep 09, 202263.7865.6063.7865.6065.601,500
Sep 08, 202265.3865.3864.1064.1064.10700
Sep 07, 202265.6065.6065.6065.6065.60400
Sep 06, 202265.6065.6062.3965.6065.60900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement