Nidec Corporation (NNDNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

42.97

0.00

(0.00%)

At close: 02:09PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	42.97	42.97	42.97	42.97	42.97	300
Apr 24, 2024	42.97	42.97	42.97	42.97	42.97	-
Apr 23, 2024	42.97	42.97	42.97	42.97	42.97	5,500
Apr 22, 2024	44.30	44.30	44.00	44.00	44.00	500
Apr 19, 2024	44.33	44.33	44.33	44.33	44.33	300
Apr 18, 2024	42.56	44.33	42.56	44.33	44.33	800
Apr 17, 2024	43.50	43.50	43.50	43.50	43.50	16,200
Apr 16, 2024	43.11	43.11	43.11	43.11	43.11	10,600
Apr 15, 2024	42.41	42.41	40.85	40.85	40.85	6,900
Apr 12, 2024	42.45	42.46	41.20	41.20	41.20	1,700
Apr 11, 2024	41.52	41.52	40.75	40.75	40.75	1,400
Apr 10, 2024	40.30	40.30	40.30	40.30	40.30	-
Apr 09, 2024	40.01	40.30	40.01	40.30	40.30	3,900
Apr 08, 2024	41.38	41.38	40.45	40.45	40.45	1,600
Apr 05, 2024	40.28	40.28	39.90	39.90	39.90	600
Apr 04, 2024	41.72	41.72	40.25	40.25	40.25	1,000
Apr 03, 2024	41.99	41.99	40.33	40.33	40.33	4,500
Apr 02, 2024	41.35	41.35	41.35	41.35	41.35	500
Apr 01, 2024	42.56	42.56	41.00	41.00	41.00	7,300
Mar 28, 2024	41.35	41.35	41.35	41.35	41.35	700
Mar 28, 2024	0.264 Dividend
Mar 27, 2024	41.58	41.58	40.75	40.75	40.49	900
Mar 26, 2024	41.34	41.70	41.34	41.70	41.43	700
Mar 25, 2024	42.70	42.70	41.65	41.65	41.38	1,600
Mar 22, 2024	43.15	43.15	42.00	42.00	41.73	1,500
Mar 21, 2024	40.13	40.13	40.13	40.13	39.87	-
Mar 20, 2024	40.13	40.13	40.13	40.13	39.87	-
Mar 19, 2024	40.13	40.13	40.13	40.13	39.87	500
Mar 18, 2024	40.31	40.31	39.20	39.20	38.95	15,400
Mar 15, 2024	38.50	38.50	36.67	37.00	36.76	2,100
Mar 14, 2024	38.11	38.11	36.95	36.95	36.71	2,200
Mar 13, 2024	36.24	36.50	36.24	36.50	36.26	2,600
Mar 12, 2024	36.69	37.40	36.65	37.40	37.16	2,200
Mar 11, 2024	36.97	37.75	36.97	37.75	37.51	1,700
Mar 08, 2024	37.15	37.65	37.15	37.65	37.41	1,200
Mar 07, 2024	37.98	37.98	37.98	37.98	37.73	2,400
Mar 06, 2024	37.09	38.00	37.08	38.00	37.75	1,400
Mar 05, 2024	37.33	37.33	37.33	37.33	37.09	500
Mar 04, 2024	37.33	37.33	37.33	37.33	37.09	400
Mar 01, 2024	37.07	38.15	37.07	38.15	37.90	1,600
Feb 29, 2024	37.27	37.80	37.27	37.80	37.56	4,300
Feb 28, 2024	38.97	38.97	37.80	37.80	37.56	700
Feb 27, 2024	37.69	39.05	37.69	38.50	38.25	3,400
Feb 26, 2024	36.91	37.70	36.91	37.70	37.46	900
Feb 23, 2024	38.73	38.73	38.73	38.73	38.48	500
Feb 22, 2024	37.00	38.15	37.00	38.15	37.90	1,800
Feb 21, 2024	38.64	38.64	38.00	38.00	37.75	400
Feb 20, 2024	39.65	39.65	37.64	37.64	37.40	800
Feb 16, 2024	37.27	37.75	37.27	37.75	37.51	4,800
Feb 15, 2024	36.83	37.65	36.83	37.65	37.41	3,800
Feb 14, 2024	37.08	37.08	35.74	36.50	36.26	5,800
Feb 13, 2024	36.81	36.81	36.26	36.40	36.16	11,300
Feb 12, 2024	35.84	37.76	35.84	37.10	36.86	1,200
Feb 09, 2024	35.83	36.78	35.83	36.65	36.41	1,000
Feb 08, 2024	36.20	36.20	36.05	36.05	35.82	7,700
Feb 07, 2024	36.60	36.60	36.60	36.60	36.36	300
Feb 06, 2024	36.60	36.60	36.60	36.60	36.36	600
Feb 05, 2024	38.13	38.13	37.10	37.10	36.86	700
Feb 02, 2024	36.06	36.95	36.06	36.95	36.71	1,200
Feb 01, 2024	36.90	37.33	36.90	37.33	37.09	10,200
Jan 31, 2024	37.54	37.54	37.42	37.42	37.18	1,000
Jan 30, 2024	38.73	38.73	37.49	37.49	37.25	8,300
Jan 29, 2024	38.84	38.85	38.15	38.15	37.90	5,500
Jan 26, 2024	38.76	38.76	38.00	38.20	37.95	4,400
Jan 25, 2024	38.00	39.28	38.00	38.50	38.25	700
Jan 24, 2024	38.88	39.07	38.25	39.07	38.82	1,200
Jan 23, 2024	40.94	40.94	39.85	39.85	39.59	1,300
Jan 22, 2024	40.13	40.14	38.24	39.30	39.05	11,100
Jan 19, 2024	39.63	39.63	37.60	39.05	38.80	5,900
Jan 18, 2024	39.78	39.78	38.80	38.80	38.55	4,400
Jan 17, 2024	39.48	39.48	39.20	39.20	38.95	700
Jan 16, 2024	41.56	41.56	40.95	40.95	40.68	22,800
Jan 12, 2024	41.56	41.56	40.50	40.95	40.68	5,100
Jan 11, 2024	41.08	41.08	39.55	40.30	40.04	5,600
Jan 10, 2024	39.13	39.13	39.13	39.13	38.88	1,200
Jan 09, 2024	40.15	40.15	40.15	40.15	39.89	400
Jan 08, 2024	40.49	40.49	40.05	40.15	39.89	16,300
Jan 05, 2024	40.27	40.27	39.55	39.55	39.29	11,600
Jan 04, 2024	40.49	40.49	39.80	39.80	39.54	3,300
Jan 03, 2024	40.25	40.25	39.50	39.50	39.24	2,600
Jan 02, 2024	40.82	41.04	39.65	39.65	39.39	14,100
Dec 29, 2023	41.25	41.25	39.12	40.33	40.07	4,900
Dec 28, 2023	41.55	41.55	40.41	40.70	40.44	6,200
Dec 27, 2023	38.91	39.71	38.91	39.40	39.14	7,400
Dec 26, 2023	37.23	39.74	36.88	38.90	38.65	6,100
Dec 22, 2023	37.99	40.02	37.94	39.00	38.75	4,200
Dec 21, 2023	38.13	40.17	38.13	39.50	39.24	5,400
Dec 20, 2023	38.61	38.73	38.52	38.52	38.27	3,900
Dec 19, 2023	37.66	39.34	37.66	39.10	38.85	6,900
Dec 18, 2023	39.30	39.33	37.70	38.80	38.55	6,900
Dec 15, 2023	38.63	39.40	38.63	39.04	38.79	8,000
Dec 14, 2023	37.58	39.33	37.58	38.50	38.25	11,400
Dec 13, 2023	37.40	38.70	37.39	38.70	38.45	9,200
Dec 12, 2023	35.64	38.18	35.64	37.90	37.65	5,900
Dec 11, 2023	37.41	38.07	37.41	37.85	37.60	7,200
Dec 08, 2023	36.34	38.40	36.16	37.30	37.06	6,300
Dec 07, 2023	36.21	38.08	36.21	37.40	37.16	8,100
Dec 06, 2023	36.04	37.30	36.04	37.10	36.86	29,400
Dec 05, 2023	35.69	37.99	35.69	36.70	36.46	9,500
Dec 04, 2023	38.25	38.25	35.93	37.10	36.86	6,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,364.31-1,048.70(-1.19%)

Nidec Corporation (NNDNF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,364.31
-1,048.70(-1.19%)