Nidec Corporation (NNDNF)

Other OTC - Other OTC Delayed Price. Currency in USD

57.05

+1.95

(+3.54%)

At close: 03:53PM EST

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	57.22	57.22	56.45	57.05	57.05	12,400
Jan 26, 2023	54.61	55.10	54.61	55.10	55.10	900
Jan 25, 2023	55.15	55.15	54.85	55.00	55.00	1,000
Jan 24, 2023	55.05	55.05	54.00	54.00	54.00	1,000
Jan 23, 2023	56.93	57.40	55.78	56.95	56.95	6,100
Jan 20, 2023	56.34	56.45	56.22	56.45	56.45	4,600
Jan 19, 2023	56.72	56.72	56.45	56.45	56.45	2,500
Jan 18, 2023	57.56	58.44	56.55	57.25	57.25	23,100
Jan 17, 2023	56.09	57.05	56.09	56.94	56.94	19,600
Jan 13, 2023	55.73	56.33	55.73	56.30	56.30	2,200
Jan 12, 2023	56.18	56.18	55.40	55.40	55.40	2,200
Jan 11, 2023	52.16	53.45	52.16	53.45	53.45	2,100
Jan 10, 2023	53.69	53.69	51.79	52.60	52.60	1,700
Jan 09, 2023	51.02	53.59	51.02	52.85	52.85	9,300
Jan 06, 2023	52.53	52.53	50.09	52.50	52.50	2,000
Jan 05, 2023	50.07	52.35	50.07	51.15	51.15	1,100
Jan 04, 2023	52.37	52.37	50.07	50.40	50.40	1,200
Jan 03, 2023	50.81	53.39	50.74	52.00	52.00	2,900
Dec 30, 2022	52.89	52.90	50.32	51.60	51.60	2,800
Dec 29, 2022	50.30	51.50	50.30	51.50	51.50	2,800
Dec 28, 2022	50.21	52.76	50.11	50.40	50.40	3,100
Dec 27, 2022	50.98	53.54	50.98	52.30	52.30	3,700
Dec 23, 2022	54.06	54.06	51.09	52.40	52.40	3,000
Dec 22, 2022	54.94	54.94	52.27	52.27	52.27	1,100
Dec 21, 2022	53.20	55.82	53.20	54.25	54.25	2,500
Dec 20, 2022	54.14	55.30	54.14	55.30	55.30	3,200
Dec 19, 2022	55.14	57.91	55.04	55.75	55.75	5,800
Dec 16, 2022	55.03	56.50	55.03	56.50	56.50	5,000
Dec 15, 2022	57.08	59.99	57.02	57.40	57.40	5,700
Dec 14, 2022	58.48	61.40	58.47	59.35	59.35	11,800
Dec 13, 2022	59.37	60.30	59.37	60.30	60.30	4,500
Dec 12, 2022	58.76	61.28	58.73	60.25	60.25	7,300
Dec 09, 2022	58.77	60.75	58.77	59.80	59.80	4,600
Dec 08, 2022	60.61	60.61	57.66	58.80	58.80	3,300
Dec 07, 2022	59.57	60.40	59.35	60.40	60.40	4,100
Dec 06, 2022	60.82	62.35	60.53	61.00	61.00	3,300
Dec 05, 2022	61.18	64.26	60.98	62.05	62.05	4,600
Dec 02, 2022	61.55	64.71	61.55	63.70	63.70	1,600
Dec 01, 2022	62.69	65.89	62.69	64.50	64.50	8,200
Nov 30, 2022	59.90	62.20	59.90	62.20	62.20	1,600
Nov 29, 2022	60.56	61.35	60.56	61.35	61.35	1,700
Nov 28, 2022	61.78	64.88	61.78	62.50	62.50	3,800
Nov 25, 2022	61.72	64.80	61.72	63.65	63.65	4,000
Nov 23, 2022	61.04	64.05	61.04	62.90	62.90	2,400
Nov 22, 2022	60.47	61.70	60.47	61.70	61.70	5,400
Nov 21, 2022	62.91	63.30	59.90	59.90	59.90	2,200
Nov 18, 2022	64.01	64.01	60.90	61.50	61.50	1,300
Nov 17, 2022	61.25	64.13	61.25	62.40	62.40	3,500
Nov 16, 2022	62.47	63.80	62.47	63.80	63.80	1,400
Nov 15, 2022	63.34	64.50	63.34	64.50	64.50	1,000
Nov 14, 2022	64.48	64.48	63.56	63.60	63.60	10,100
Nov 11, 2022	63.46	63.46	60.24	60.84	60.84	2,400
Nov 10, 2022	57.77	57.77	57.77	57.77	57.77	6,900
Nov 09, 2022	54.95	55.50	54.95	55.50	55.50	2,900
Nov 08, 2022	55.29	56.40	55.25	56.40	56.40	2,300
Nov 07, 2022	54.48	57.22	54.45	55.95	55.95	4,600
Nov 04, 2022	53.24	55.92	53.24	54.50	54.50	1,500
Nov 03, 2022	52.01	54.70	52.01	52.80	52.80	3,000
Nov 02, 2022	53.03	54.00	53.03	53.35	53.35	2,300
Nov 01, 2022	54.05	54.40	54.00	54.40	54.40	1,200
Oct 31, 2022	53.78	56.29	53.78	55.40	55.40	3,900
Oct 28, 2022	57.16	57.37	54.64	56.60	56.60	2,800
Oct 27, 2022	55.67	58.47	55.67	56.90	56.90	2,000
Oct 26, 2022	54.63	56.00	54.63	56.00	56.00	1,800
Oct 25, 2022	55.38	56.81	55.38	56.25	56.25	1,000
Oct 24, 2022	53.51	54.83	53.51	54.50	54.50	3,800
Oct 21, 2022	50.08	52.50	50.05	52.40	52.40	4,300
Oct 20, 2022	50.34	51.69	50.34	51.20	51.20	1,400
Oct 19, 2022	50.56	52.46	50.27	51.10	51.10	3,000
Oct 18, 2022	51.43	52.00	51.16	52.00	52.00	2,500
Oct 17, 2022	52.42	52.42	51.60	51.60	51.60	3,300
Oct 14, 2022	51.10	51.25	51.06	51.25	51.25	3,200
Oct 13, 2022	51.93	52.10	50.02	52.10	52.10	4,900
Oct 12, 2022	51.29	52.00	51.25	52.00	52.00	6,000
Oct 11, 2022	52.05	52.38	51.86	52.20	52.20	3,100
Oct 10, 2022	56.22	59.00	55.90	55.90	55.90	1,400
Oct 07, 2022	56.46	56.90	56.46	56.90	56.90	3,100
Oct 06, 2022	57.19	58.50	57.19	58.10	58.10	3,700
Oct 05, 2022	57.09	60.32	57.09	58.55	58.55	6,600
Oct 04, 2022	57.62	58.40	57.62	58.40	58.40	1,200
Oct 03, 2022	58.13	58.13	56.69	57.50	57.50	1,900
Sep 30, 2022	55.47	55.90	55.47	55.90	55.90	2,800
Sep 29, 2022	57.72	59.10	57.72	59.10	59.10	2,000
Sep 28, 2022	59.70	61.90	59.70	61.90	61.90	2,900
Sep 27, 2022	60.05	61.00	60.02	61.00	61.00	2,000
Sep 26, 2022	59.65	62.24	59.40	60.70	60.70	3,000
Sep 23, 2022	61.13	61.60	61.04	61.60	61.60	1,600
Sep 22, 2022	63.25	63.25	63.25	63.25	63.25	900
Sep 21, 2022	61.36	62.15	61.36	62.15	62.15	1,600
Sep 20, 2022	61.90	63.40	61.90	63.40	63.40	800
Sep 19, 2022	61.93	65.10	61.93	65.10	65.10	1,200
Sep 16, 2022	62.56	63.75	62.56	63.75	63.75	1,500
Sep 15, 2022	62.85	65.25	62.85	63.90	63.90	1,600
Sep 14, 2022	63.90	63.90	63.90	63.90	63.90	500
Sep 13, 2022	63.62	65.00	63.62	65.00	65.00	500
Sep 12, 2022	66.35	66.35	66.35	66.35	66.35	25,100
Sep 09, 2022	63.78	65.60	63.78	65.60	65.60	1,500
Sep 08, 2022	65.38	65.38	64.10	64.10	64.10	700
Sep 07, 2022	65.60	65.60	65.60	65.60	65.60	400
Sep 06, 2022	65.60	65.60	62.39	65.60	65.60	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,927.60-2.40(-0.12%)

Nidec Corporation (NNDNF)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,927.60
-2.40(-0.12%)