Nidec Corporation (NJDCY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 10.40 | 10.82 | 10.40 | 10.82 | 10.82 | 184,000 |
| Apr 22, 2024 | 10.57 | 11.03 | 10.57 | 11.00 | 11.00 | 207,300 |
| Apr 19, 2024 | 10.77 | 10.81 | 10.69 | 10.72 | 10.72 | 107,100 |
| Apr 18, 2024 | 10.95 | 10.99 | 10.89 | 10.91 | 10.91 | 80,000 |
| Apr 17, 2024 | 10.99 | 11.02 | 10.86 | 10.92 | 10.92 | 193,500 |
| Apr 16, 2024 | 10.95 | 11.17 | 10.91 | 11.09 | 11.09 | 241,100 |
| Apr 15, 2024 | 10.36 | 10.56 | 10.23 | 10.27 | 10.27 | 544,300 |
| Apr 12, 2024 | 9.99 | 10.49 | 9.99 | 10.41 | 10.41 | 60,100 |
| Apr 11, 2024 | 10.16 | 10.28 | 10.09 | 10.26 | 10.26 | 149,600 |
| Apr 10, 2024 | 10.08 | 10.44 | 10.05 | 10.08 | 10.08 | 101,500 |
| Apr 09, 2024 | 10.08 | 10.09 | 10.01 | 10.08 | 10.08 | 97,700 |
| Apr 08, 2024 | 10.07 | 10.13 | 10.03 | 10.05 | 10.05 | 83,900 |
| Apr 05, 2024 | 9.92 | 10.04 | 9.92 | 10.00 | 10.00 | 101,100 |
| Apr 04, 2024 | 10.15 | 10.19 | 10.01 | 10.01 | 10.01 | 157,900 |
| Apr 03, 2024 | 10.12 | 10.17 | 10.07 | 10.15 | 10.15 | 391,400 |
| Apr 02, 2024 | 10.26 | 10.32 | 10.22 | 10.25 | 10.25 | 63,600 |
| Apr 01, 2024 | 10.19 | 10.22 | 10.15 | 10.21 | 10.21 | 101,600 |
| Mar 28, 2024 | 10.45 | 10.50 | 10.27 | 10.28 | 10.28 | 96,500 |
| Mar 27, 2024 | 10.12 | 10.24 | 10.09 | 10.23 | 10.23 | 77,800 |
| Mar 26, 2024 | 10.46 | 10.46 | 10.40 | 10.42 | 10.42 | 229,100 |
| Mar 25, 2024 | 10.39 | 10.50 | 10.39 | 10.41 | 10.41 | 109,200 |
| Mar 22, 2024 | 10.92 | 10.92 | 10.39 | 10.47 | 10.47 | 71,500 |
| Mar 21, 2024 | 10.40 | 10.69 | 10.40 | 10.61 | 10.61 | 49,200 |
| Mar 20, 2024 | 9.97 | 10.17 | 9.97 | 10.17 | 10.17 | 69,000 |
| Mar 19, 2024 | 10.00 | 10.07 | 10.00 | 10.05 | 10.05 | 102,000 |
| Mar 18, 2024 | 9.74 | 9.82 | 9.73 | 9.75 | 9.75 | 149,000 |
| Mar 15, 2024 | 9.42 | 9.42 | 9.21 | 9.26 | 9.26 | 133,600 |
| Mar 14, 2024 | 9.23 | 9.35 | 9.19 | 9.24 | 9.24 | 627,700 |
| Mar 13, 2024 | 9.15 | 9.19 | 9.10 | 9.10 | 9.10 | 83,000 |
| Mar 12, 2024 | 9.26 | 9.37 | 9.26 | 9.32 | 9.32 | 75,100 |
| Mar 11, 2024 | 9.37 | 9.42 | 9.33 | 9.34 | 9.34 | 83,900 |
| Mar 08, 2024 | 9.17 | 9.49 | 9.17 | 9.34 | 9.34 | 227,200 |
| Mar 07, 2024 | 9.75 | 9.75 | 9.32 | 9.41 | 9.41 | 1,529,200 |
| Mar 06, 2024 | 9.82 | 9.82 | 9.45 | 9.48 | 9.48 | 133,600 |
| Mar 05, 2024 | 9.07 | 9.60 | 9.07 | 9.38 | 9.38 | 93,600 |
| Mar 04, 2024 | 9.52 | 9.58 | 9.52 | 9.57 | 9.57 | 53,500 |
| Mar 01, 2024 | 9.45 | 9.57 | 9.45 | 9.54 | 9.54 | 94,100 |
| Feb 29, 2024 | 9.80 | 9.80 | 9.42 | 9.45 | 9.45 | 189,600 |
| Feb 28, 2024 | 9.49 | 9.49 | 9.36 | 9.41 | 9.41 | 65,500 |
| Feb 27, 2024 | 9.50 | 9.66 | 9.50 | 9.62 | 9.62 | 106,500 |
| Feb 26, 2024 | 9.24 | 9.51 | 9.24 | 9.44 | 9.44 | 87,000 |
| Feb 23, 2024 | 9.55 | 9.61 | 9.50 | 9.51 | 9.51 | 107,600 |
| Feb 22, 2024 | 9.15 | 9.75 | 9.15 | 9.56 | 9.56 | 109,500 |
| Feb 21, 2024 | 9.33 | 9.52 | 9.31 | 9.45 | 9.45 | 130,300 |
| Feb 20, 2024 | 9.31 | 9.67 | 9.31 | 9.58 | 9.58 | 78,100 |
| Feb 16, 2024 | 9.84 | 9.84 | 9.36 | 9.46 | 9.46 | 100,400 |
| Feb 15, 2024 | 9.35 | 9.46 | 9.35 | 9.45 | 9.45 | 114,600 |
| Feb 14, 2024 | 9.12 | 9.17 | 9.10 | 9.16 | 9.16 | 217,300 |
| Feb 13, 2024 | 9.23 | 9.30 | 9.05 | 9.08 | 9.08 | 161,800 |
| Feb 12, 2024 | 9.15 | 9.35 | 9.15 | 9.28 | 9.28 | 86,200 |
| Feb 09, 2024 | 9.13 | 9.26 | 9.13 | 9.21 | 9.21 | 93,800 |
| Feb 08, 2024 | 9.11 | 9.15 | 9.05 | 9.07 | 9.07 | 129,100 |
| Feb 07, 2024 | 9.23 | 9.30 | 9.23 | 9.25 | 9.25 | 85,400 |
| Feb 06, 2024 | 9.15 | 9.18 | 9.07 | 9.11 | 9.11 | 134,700 |
| Feb 05, 2024 | 9.17 | 9.28 | 9.17 | 9.26 | 9.26 | 157,400 |
| Feb 02, 2024 | 9.21 | 9.25 | 9.15 | 9.17 | 9.17 | 94,600 |
| Feb 01, 2024 | 9.37 | 9.37 | 9.22 | 9.27 | 9.27 | 140,000 |
| Jan 31, 2024 | 9.34 | 9.44 | 9.28 | 9.33 | 9.33 | 95,900 |
| Jan 30, 2024 | 9.42 | 9.49 | 9.39 | 9.45 | 9.45 | 149,900 |
| Jan 29, 2024 | 9.55 | 9.55 | 9.39 | 9.53 | 9.53 | 237,000 |
| Jan 26, 2024 | 9.67 | 9.67 | 9.49 | 9.50 | 9.50 | 111,400 |
| Jan 25, 2024 | 9.61 | 9.71 | 9.54 | 9.60 | 9.60 | 137,700 |
| Jan 24, 2024 | 9.66 | 9.80 | 9.41 | 9.55 | 9.55 | 199,100 |
| Jan 23, 2024 | 10.01 | 10.02 | 9.93 | 9.99 | 9.99 | 939,700 |
| Jan 22, 2024 | 9.89 | 9.89 | 9.71 | 9.82 | 9.82 | 343,800 |
| Jan 19, 2024 | 9.80 | 9.80 | 9.71 | 9.79 | 9.79 | 142,000 |
| Jan 18, 2024 | 9.53 | 9.79 | 9.53 | 9.78 | 9.78 | 372,700 |
| Jan 17, 2024 | 9.87 | 9.87 | 9.75 | 9.80 | 9.80 | 196,100 |
| Jan 16, 2024 | 10.21 | 10.41 | 10.21 | 10.27 | 10.27 | 196,000 |
| Jan 12, 2024 | 10.15 | 10.32 | 10.15 | 10.28 | 10.28 | 122,500 |
| Jan 11, 2024 | 9.95 | 10.11 | 9.95 | 10.10 | 10.10 | 545,500 |
| Jan 10, 2024 | 10.17 | 10.17 | 10.08 | 10.12 | 10.12 | 110,800 |
| Jan 09, 2024 | 10.15 | 10.15 | 9.91 | 10.02 | 10.02 | 99,000 |
| Jan 08, 2024 | 10.07 | 10.07 | 9.75 | 10.07 | 10.07 | 168,900 |
| Jan 05, 2024 | 10.07 | 10.07 | 9.81 | 9.95 | 9.95 | 116,800 |
| Jan 04, 2024 | 10.08 | 10.08 | 9.92 | 9.93 | 9.93 | 231,800 |
| Jan 03, 2024 | 9.90 | 10.04 | 9.84 | 9.84 | 9.84 | 107,300 |
| Jan 02, 2024 | 10.26 | 10.26 | 9.94 | 9.98 | 9.98 | 209,100 |
| Dec 29, 2023 | 9.84 | 10.36 | 9.84 | 10.09 | 10.09 | 79,200 |
| Dec 28, 2023 | 10.01 | 10.29 | 10.01 | 10.14 | 10.14 | 97,800 |
| Dec 27, 2023 | 9.71 | 9.87 | 9.51 | 9.87 | 9.87 | 255,500 |
| Dec 26, 2023 | 9.34 | 9.79 | 9.34 | 9.73 | 9.73 | 188,800 |
| Dec 22, 2023 | 10.09 | 10.09 | 9.48 | 9.81 | 9.81 | 99,300 |
| Dec 21, 2023 | 9.47 | 9.88 | 9.47 | 9.85 | 9.85 | 202,200 |
| Dec 20, 2023 | 9.46 | 9.81 | 9.46 | 9.63 | 9.63 | 118,900 |
| Dec 19, 2023 | 9.59 | 9.80 | 9.59 | 9.75 | 9.75 | 171,600 |
| Dec 18, 2023 | 9.49 | 9.69 | 9.49 | 9.64 | 9.64 | 232,000 |
| Dec 15, 2023 | 9.66 | 9.84 | 9.66 | 9.73 | 9.73 | 169,800 |
| Dec 14, 2023 | 9.30 | 9.70 | 9.30 | 9.65 | 9.65 | 215,200 |
| Dec 13, 2023 | 9.74 | 9.74 | 9.18 | 9.67 | 9.67 | 161,200 |
| Dec 12, 2023 | 9.43 | 9.51 | 9.31 | 9.50 | 9.50 | 182,200 |
| Dec 11, 2023 | 9.77 | 9.77 | 9.07 | 9.45 | 9.45 | 720,700 |
| Dec 08, 2023 | 9.03 | 9.38 | 9.03 | 9.34 | 9.34 | 142,500 |
| Dec 07, 2023 | 9.03 | 9.61 | 9.03 | 9.35 | 9.35 | 200,000 |
| Dec 06, 2023 | 9.04 | 9.39 | 9.04 | 9.27 | 9.27 | 237,300 |
| Dec 05, 2023 | 9.24 | 9.28 | 9.16 | 9.23 | 9.23 | 242,700 |
| Dec 04, 2023 | 9.21 | 9.42 | 9.21 | 9.30 | 9.30 | 290,600 |
| Dec 01, 2023 | 9.03 | 9.47 | 9.03 | 9.47 | 9.47 | 207,600 |
| Nov 30, 2023 | 9.31 | 9.49 | 9.31 | 9.47 | 9.47 | 220,200 |
| Nov 29, 2023 | 9.23 | 9.55 | 9.23 | 9.48 | 9.48 | 130,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.