Nidec Corporation (NNDNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 64.20 | 64.20 | 63.63 | 64.10 | 64.10 | 2,000 |
| May 19, 2022 | 62.75 | 63.93 | 62.75 | 63.35 | 63.35 | 1,200 |
| May 18, 2022 | 63.86 | 64.90 | 63.35 | 63.35 | 63.35 | 2,100 |
| May 17, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 400 |
| May 16, 2022 | 64.60 | 64.60 | 63.54 | 63.80 | 63.80 | 2,300 |
| May 13, 2022 | 63.24 | 65.00 | 62.99 | 64.00 | 64.00 | 6,000 |
| May 12, 2022 | 61.33 | 63.93 | 61.33 | 61.33 | 61.33 | 2,100 |
| May 11, 2022 | 63.70 | 63.70 | 62.10 | 62.80 | 62.80 | 3,100 |
| May 10, 2022 | 62.62 | 63.00 | 62.11 | 63.00 | 63.00 | 4,300 |
| May 09, 2022 | 61.38 | 64.22 | 61.38 | 61.90 | 61.90 | 3,300 |
| May 06, 2022 | 61.99 | 62.40 | 61.99 | 62.40 | 62.40 | 2,400 |
| May 05, 2022 | 64.14 | 64.14 | 64.02 | 64.10 | 64.10 | 3,400 |
| May 04, 2022 | 63.42 | 67.00 | 63.42 | 67.00 | 67.00 | 900 |
| May 03, 2022 | 63.49 | 65.00 | 63.45 | 65.00 | 65.00 | 1,200 |
| May 02, 2022 | 63.70 | 64.50 | 63.41 | 64.50 | 64.50 | 3,700 |
| Apr 29, 2022 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| Apr 28, 2022 | 63.24 | 65.75 | 63.24 | 65.75 | 65.75 | 1,100 |
| Apr 27, 2022 | 64.68 | 65.00 | 64.64 | 65.00 | 65.00 | 6,100 |
| Apr 26, 2022 | 64.61 | 64.61 | 64.05 | 64.05 | 64.05 | 900 |
| Apr 25, 2022 | 65.22 | 66.94 | 65.22 | 66.50 | 66.50 | 1,200 |
| Apr 22, 2022 | 71.17 | 71.17 | 68.25 | 68.25 | 68.25 | 900 |
| Apr 21, 2022 | 68.68 | 71.77 | 68.68 | 70.52 | 70.52 | 1,200 |
| Apr 20, 2022 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 500 |
| Apr 19, 2022 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 700 |
| Apr 18, 2022 | 69.98 | 69.98 | 66.47 | 68.75 | 68.75 | 2,200 |
| Apr 14, 2022 | 69.50 | 71.24 | 69.50 | 69.70 | 69.70 | 2,000 |
| Apr 13, 2022 | 67.97 | 69.50 | 67.97 | 69.30 | 69.30 | 1,600 |
| Apr 12, 2022 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1,400 |
| Apr 11, 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 600 |
| Apr 08, 2022 | 75.52 | 75.52 | 72.79 | 74.00 | 74.00 | 4,300 |
| Apr 07, 2022 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 900 |
| Apr 06, 2022 | 74.91 | 75.40 | 74.90 | 75.40 | 75.40 | 2,600 |
| Apr 05, 2022 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 500 |
| Apr 04, 2022 | 79.84 | 79.84 | 77.05 | 79.50 | 79.50 | 4,100 |
| Apr 01, 2022 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 400 |
| Mar 31, 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 300 |
| Mar 30, 2022 | 81.69 | 81.69 | 80.00 | 80.00 | 80.00 | 1,000 |
| Mar 30, 2022 | 0.285 Dividend | |||||
| Mar 29, 2022 | 79.82 | 79.82 | 79.82 | 79.82 | 79.53 | 400 |
| Mar 28, 2022 | 79.82 | 79.82 | 79.82 | 79.82 | 79.53 | 600 |
| Mar 25, 2022 | 82.50 | 82.50 | 79.78 | 79.78 | 79.50 | 2,000 |
| Mar 24, 2022 | 82.95 | 82.95 | 82.95 | 82.95 | 82.65 | 3,100 |
| Mar 23, 2022 | 83.07 | 83.07 | 80.70 | 81.50 | 81.21 | 1,800 |
| Mar 22, 2022 | 81.46 | 81.46 | 78.29 | 80.90 | 80.61 | 4,100 |
| Mar 21, 2022 | 83.14 | 83.14 | 82.90 | 82.90 | 82.60 | 1,000 |
| Mar 18, 2022 | 83.30 | 83.30 | 79.70 | 83.00 | 82.70 | 2,100 |
| Mar 17, 2022 | 79.98 | 81.88 | 79.92 | 81.75 | 81.46 | 2,500 |
| Mar 16, 2022 | 78.74 | 78.74 | 78.69 | 78.69 | 78.41 | 600 |
| Mar 15, 2022 | 74.25 | 74.25 | 73.48 | 73.48 | 73.22 | 1,800 |
| Mar 14, 2022 | 73.70 | 73.70 | 73.70 | 73.70 | 73.44 | 500 |
| Mar 11, 2022 | 77.60 | 77.60 | 75.60 | 75.60 | 75.33 | 6,700 |
| Mar 10, 2022 | 80.14 | 80.14 | 78.50 | 78.50 | 78.22 | 1,400 |
| Mar 09, 2022 | 75.22 | 78.45 | 75.22 | 78.45 | 78.17 | 900 |
| Mar 08, 2022 | 80.08 | 80.08 | 79.50 | 79.50 | 79.22 | 1,600 |
| Mar 07, 2022 | 82.13 | 82.13 | 77.81 | 79.75 | 79.47 | 2,300 |
| Mar 04, 2022 | 83.51 | 84.60 | 83.51 | 84.60 | 84.30 | 2,200 |
| Mar 03, 2022 | 87.66 | 88.14 | 87.35 | 87.35 | 87.04 | 1,100 |
| Mar 02, 2022 | 86.40 | 88.00 | 86.10 | 88.00 | 87.69 | 800 |
| Mar 01, 2022 | 86.75 | 86.75 | 86.75 | 86.75 | 86.44 | 700 |
| Feb 28, 2022 | 87.37 | 87.37 | 86.75 | 86.75 | 86.44 | 1,400 |
| Feb 25, 2022 | 87.57 | 87.57 | 86.18 | 87.25 | 86.94 | 6,400 |
| Feb 24, 2022 | 85.20 | 85.20 | 85.20 | 85.20 | 84.90 | 700 |
| Feb 23, 2022 | 85.50 | 85.50 | 85.50 | 85.50 | 85.19 | 500 |
| Feb 22, 2022 | 88.46 | 88.46 | 86.70 | 86.70 | 86.39 | 3,800 |
| Feb 18, 2022 | 88.00 | 88.00 | 86.90 | 86.90 | 86.59 | 1,600 |
| Feb 17, 2022 | 89.00 | 89.00 | 85.71 | 86.80 | 86.49 | 1,700 |
| Feb 16, 2022 | 89.85 | 90.63 | 89.85 | 90.30 | 89.98 | 2,800 |
| Feb 15, 2022 | 89.96 | 89.96 | 86.62 | 88.80 | 88.48 | 4,900 |
| Feb 14, 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.19 | 600 |
| Feb 11, 2022 | 87.76 | 89.00 | 86.58 | 87.80 | 87.49 | 1,400 |
| Feb 10, 2022 | 89.42 | 89.43 | 87.66 | 88.00 | 87.69 | 2,600 |
| Feb 09, 2022 | 86.60 | 86.60 | 86.60 | 86.60 | 86.29 | 400 |
| Feb 08, 2022 | 87.74 | 87.74 | 86.09 | 86.60 | 86.29 | 1,500 |
| Feb 07, 2022 | 85.92 | 87.56 | 85.92 | 85.94 | 85.63 | 1,200 |
| Feb 04, 2022 | 84.62 | 86.50 | 84.62 | 86.50 | 86.19 | 1,000 |
| Feb 03, 2022 | 84.70 | 88.00 | 84.70 | 85.58 | 85.27 | 1,300 |
| Feb 02, 2022 | 90.85 | 90.85 | 89.92 | 90.20 | 89.88 | 3,100 |
| Feb 01, 2022 | 88.28 | 88.28 | 86.63 | 87.75 | 87.44 | 1,100 |
| Jan 31, 2022 | 88.33 | 88.51 | 86.69 | 88.51 | 88.19 | 5,100 |
| Jan 28, 2022 | 84.30 | 84.30 | 83.90 | 83.90 | 83.60 | 3,900 |
| Jan 27, 2022 | 84.66 | 84.66 | 82.13 | 83.75 | 83.45 | 9,600 |
| Jan 26, 2022 | 93.30 | 93.76 | 91.00 | 91.00 | 90.68 | 8,500 |
| Jan 25, 2022 | 93.49 | 93.71 | 91.85 | 92.90 | 92.57 | 1,700 |
| Jan 24, 2022 | 97.44 | 97.44 | 93.86 | 96.30 | 95.96 | 5,400 |
| Jan 21, 2022 | 102.04 | 102.04 | 100.39 | 101.25 | 100.89 | 1,100 |
| Jan 20, 2022 | 102.82 | 102.82 | 102.00 | 102.00 | 101.64 | 2,100 |
| Jan 19, 2022 | 103.11 | 103.40 | 103.11 | 103.40 | 103.03 | 2,100 |
| Jan 18, 2022 | 107.30 | 107.30 | 105.48 | 106.45 | 106.07 | 6,200 |
| Jan 14, 2022 | 108.05 | 108.05 | 107.50 | 107.50 | 107.12 | 1,700 |
| Jan 13, 2022 | 109.23 | 109.61 | 108.50 | 108.50 | 108.11 | 2,000 |
| Jan 12, 2022 | 111.23 | 111.23 | 111.23 | 111.23 | 110.83 | 700 |
| Jan 11, 2022 | 107.76 | 108.05 | 107.76 | 108.05 | 107.66 | 600 |
| Jan 10, 2022 | 112.85 | 113.14 | 109.00 | 111.90 | 111.50 | 3,300 |
| Jan 07, 2022 | 110.75 | 110.75 | 110.75 | 110.75 | 110.35 | 2,700 |
| Jan 06, 2022 | 116.32 | 116.50 | 115.36 | 116.10 | 115.69 | 2,100 |
| Jan 05, 2022 | 118.86 | 118.86 | 116.69 | 116.69 | 116.27 | 1,000 |
| Jan 04, 2022 | 118.15 | 119.25 | 118.15 | 119.25 | 118.82 | 700 |
| Jan 03, 2022 | 118.07 | 118.07 | 118.04 | 118.04 | 117.62 | 2,600 |
| Dec 31, 2021 | 119.42 | 119.42 | 118.90 | 118.90 | 118.48 | 1,900 |
| Dec 30, 2021 | 118.48 | 118.48 | 118.00 | 118.00 | 117.58 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
