Canada markets closed

Nidec Corporation (NNDNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
64.10+0.75 (+1.18%)
At close: 03:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202264.2064.2063.6364.1064.102,000
May 19, 202262.7563.9362.7563.3563.351,200
May 18, 202263.8664.9063.3563.3563.352,100
May 17, 202264.0064.0064.0064.0064.00400
May 16, 202264.6064.6063.5463.8063.802,300
May 13, 202263.2465.0062.9964.0064.006,000
May 12, 202261.3363.9361.3361.3361.332,100
May 11, 202263.7063.7062.1062.8062.803,100
May 10, 202262.6263.0062.1163.0063.004,300
May 09, 202261.3864.2261.3861.9061.903,300
May 06, 202261.9962.4061.9962.4062.402,400
May 05, 202264.1464.1464.0264.1064.103,400
May 04, 202263.4267.0063.4267.0067.00900
May 03, 202263.4965.0063.4565.0065.001,200
May 02, 202263.7064.5063.4164.5064.503,700
Apr 29, 202265.7565.7565.7565.7565.75-
Apr 28, 202263.2465.7563.2465.7565.751,100
Apr 27, 202264.6865.0064.6465.0065.006,100
Apr 26, 202264.6164.6164.0564.0564.05900
Apr 25, 202265.2266.9465.2266.5066.501,200
Apr 22, 202271.1771.1768.2568.2568.25900
Apr 21, 202268.6871.7768.6870.5270.521,200
Apr 20, 202267.3567.3567.3567.3567.35500
Apr 19, 202266.7566.7566.7566.7566.75700
Apr 18, 202269.9869.9866.4768.7568.752,200
Apr 14, 202269.5071.2469.5069.7069.702,000
Apr 13, 202267.9769.5067.9769.3069.301,600
Apr 12, 202267.1067.1067.1067.1067.101,400
Apr 11, 202270.0070.0070.0070.0070.00600
Apr 08, 202275.5275.5272.7974.0074.004,300
Apr 07, 202272.5073.5072.5073.5073.50900
Apr 06, 202274.9175.4074.9075.4075.402,600
Apr 05, 202277.8077.8077.8077.8077.80500
Apr 04, 202279.8479.8477.0579.5079.504,100
Apr 01, 202277.1377.1377.1377.1377.13400
Mar 31, 202280.0080.0080.0080.0080.00300
Mar 30, 202281.6981.6980.0080.0080.001,000
Mar 30, 20220.285 Dividend
Mar 29, 202279.8279.8279.8279.8279.53400
Mar 28, 202279.8279.8279.8279.8279.53600
Mar 25, 202282.5082.5079.7879.7879.502,000
Mar 24, 202282.9582.9582.9582.9582.653,100
Mar 23, 202283.0783.0780.7081.5081.211,800
Mar 22, 202281.4681.4678.2980.9080.614,100
Mar 21, 202283.1483.1482.9082.9082.601,000
Mar 18, 202283.3083.3079.7083.0082.702,100
Mar 17, 202279.9881.8879.9281.7581.462,500
Mar 16, 202278.7478.7478.6978.6978.41600
Mar 15, 202274.2574.2573.4873.4873.221,800
Mar 14, 202273.7073.7073.7073.7073.44500
Mar 11, 202277.6077.6075.6075.6075.336,700
Mar 10, 202280.1480.1478.5078.5078.221,400
Mar 09, 202275.2278.4575.2278.4578.17900
Mar 08, 202280.0880.0879.5079.5079.221,600
Mar 07, 202282.1382.1377.8179.7579.472,300
Mar 04, 202283.5184.6083.5184.6084.302,200
Mar 03, 202287.6688.1487.3587.3587.041,100
Mar 02, 202286.4088.0086.1088.0087.69800
Mar 01, 202286.7586.7586.7586.7586.44700
Feb 28, 202287.3787.3786.7586.7586.441,400
Feb 25, 202287.5787.5786.1887.2586.946,400
Feb 24, 202285.2085.2085.2085.2084.90700
Feb 23, 202285.5085.5085.5085.5085.19500
Feb 22, 202288.4688.4686.7086.7086.393,800
Feb 18, 202288.0088.0086.9086.9086.591,600
Feb 17, 202289.0089.0085.7186.8086.491,700
Feb 16, 202289.8590.6389.8590.3089.982,800
Feb 15, 202289.9689.9686.6288.8088.484,900
Feb 14, 202287.5087.5087.5087.5087.19600
Feb 11, 202287.7689.0086.5887.8087.491,400
Feb 10, 202289.4289.4387.6688.0087.692,600
Feb 09, 202286.6086.6086.6086.6086.29400
Feb 08, 202287.7487.7486.0986.6086.291,500
Feb 07, 202285.9287.5685.9285.9485.631,200
Feb 04, 202284.6286.5084.6286.5086.191,000
Feb 03, 202284.7088.0084.7085.5885.271,300
Feb 02, 202290.8590.8589.9290.2089.883,100
Feb 01, 202288.2888.2886.6387.7587.441,100
Jan 31, 202288.3388.5186.6988.5188.195,100
Jan 28, 202284.3084.3083.9083.9083.603,900
Jan 27, 202284.6684.6682.1383.7583.459,600
Jan 26, 202293.3093.7691.0091.0090.688,500
Jan 25, 202293.4993.7191.8592.9092.571,700
Jan 24, 202297.4497.4493.8696.3095.965,400
Jan 21, 2022102.04102.04100.39101.25100.891,100
Jan 20, 2022102.82102.82102.00102.00101.642,100
Jan 19, 2022103.11103.40103.11103.40103.032,100
Jan 18, 2022107.30107.30105.48106.45106.076,200
Jan 14, 2022108.05108.05107.50107.50107.121,700
Jan 13, 2022109.23109.61108.50108.50108.112,000
Jan 12, 2022111.23111.23111.23111.23110.83700
Jan 11, 2022107.76108.05107.76108.05107.66600
Jan 10, 2022112.85113.14109.00111.90111.503,300
Jan 07, 2022110.75110.75110.75110.75110.352,700
Jan 06, 2022116.32116.50115.36116.10115.692,100
Jan 05, 2022118.86118.86116.69116.69116.271,000
Jan 04, 2022118.15119.25118.15119.25118.82700
Jan 03, 2022118.07118.07118.04118.04117.622,600
Dec 31, 2021119.42119.42118.90118.90118.481,900
Dec 30, 2021118.48118.48118.00118.00117.58800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...