Nidec Shs Sponsored American Deposit Receipt Repr 1/4th Sh $14.39

down -0.10


17/4/2014 06:40 PM  |  NYSE : NJ  
Industries : Industrial / Industrial Electrical Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NJ historical data

Date Open High Low Close Volume
4/17/201414.4214.4614.3614.3934,281
4/16/201414.4214.5614.3814.4943,159
4/15/201414.2214.3214.1114.2999,533
4/14/201414.2514.3514.2014.2946,132
4/11/201413.9714.0513.8613.96133,640
4/10/201414.3714.3814.1814.2038,696
4/9/201414.2214.4314.0714.39145,351
4/8/201414.3014.3014.0914.12144,576
4/7/201429.7529.7529.5029.5415,097
4/4/201430.4130.7629.7629.9117,444
4/3/201430.7230.7430.5230.7122,520
4/2/201430.9730.9930.6730.8447,000
4/1/201431.1431.4031.1231.3038,031
3/31/201430.3730.8130.3730.7686,433
3/28/201429.7229.7629.5829.6930,014
3/27/201429.1030.0229.1029.8026,631
3/26/201429.3529.4029.0229.0241,620
3/25/201429.4029.5429.2729.3448,171
3/24/201431.2631.2629.2229.5175,771
3/21/201430.3530.5230.1730.1719,185
3/20/201430.1030.2530.0330.1725,530
3/19/201430.6230.6230.2030.4887,629
3/18/201430.2930.6230.2130.62343,194
3/17/201429.6629.8929.6629.7824,733
3/14/201429.2729.7029.2729.4130,460
3/13/201429.9529.9629.4729.7039,760
3/12/201430.6930.9830.6930.9813,544
3/11/201430.7630.7630.5130.5313,613
3/10/201430.9331.0330.8430.9320,894
3/7/201430.6530.6530.3130.5341,599
3/6/201430.6030.6730.4430.4521,496
3/5/201430.3030.5930.2230.51113,543
3/4/201430.3430.5130.3430.3829,235
3/3/201430.2530.2529.7330.0335,931
2/28/201430.7930.9030.6430.7521,961
2/27/201430.4430.7130.3330.7122,214
2/26/201430.1530.1929.8830.1823,736
2/25/201429.6529.8129.6029.7040,186
2/24/201429.8530.0629.5829.8772,363
2/21/201429.7229.7629.5829.6027,003
2/20/201429.2529.5829.2429.5730,601
2/19/201429.5829.7929.4629.5322,428
2/18/201429.9830.1229.9130.0125,133
2/14/201429.0729.2328.9629.1445,577
2/13/201429.7430.0429.6430.0433,247
2/12/201430.8131.0030.7830.8646,214
2/11/201429.8729.9529.2929.8849,612
2/10/201429.5429.6429.4829.6032,418
2/7/201428.3628.7628.2928.7035,650
2/6/201427.8828.0727.8828.0222,273
2/5/201427.6027.7327.3927.6634,084
2/4/201426.5826.7425.5426.74117,166
2/3/201427.6427.7027.3227.4440,130
1/31/201427.6727.9127.6427.8344,483
1/30/201427.7828.0727.6928.07349,849
1/29/201427.4327.5027.3627.4339,886
1/28/201427.5927.7327.5027.6135,806
1/27/201428.3228.3527.8728.0057,009
1/24/201428.6128.6128.1728.4198,928
1/23/201428.0828.1627.4227.93147,300
1/22/201426.8427.5126.8427.3835,539
1/21/201426.3226.4626.3026.3831,682
1/17/201426.3326.4726.2726.2924,783
1/16/201426.0226.0225.8725.9423,089
1/15/201425.4325.4825.3525.4025,860
1/14/201425.2425.4125.2325.3317,645
1/13/201425.4725.5025.2125.35120,387
1/10/201425.4625.5525.3025.5020,945
1/9/201424.9825.0624.8525.0624,634
1/8/201424.8624.8724.7624.8314,948
1/7/201424.3324.5624.3324.5116,488
1/6/201424.3524.5324.3524.4312,801
1/3/201424.3424.4024.2524.3510,988
1/2/201424.5324.5324.2424.2416,673
12/31/201324.6424.7124.4824.7117,942
12/30/201324.6724.7324.5024.6426,667
12/27/201324.5624.6124.5224.6145,731
12/26/201323.7423.9723.7323.9747,970
12/24/201323.4423.5323.4423.4418,857
12/23/201323.6423.8923.6323.8539,400
12/20/201323.4723.6023.4723.5940,829
12/19/201323.4523.5023.4223.4820,218
12/18/201323.8223.9423.5523.9451,983
12/17/201323.0623.2823.0623.2424,810
12/16/201322.9723.0722.8422.9455,669
12/13/201322.9523.0522.8523.0330,997
12/12/201323.2223.2423.0023.1594,523
12/11/201323.2623.3323.0823.1831,334
12/10/201323.4723.5923.4223.59467,729
12/9/201323.5423.7523.4923.64365,830
12/6/201323.2123.6023.3223.49734,541
12/5/201323.4123.4123.1223.21196,461
12/4/201323.1923.4923.0023.47173,989
12/3/201323.3923.5223.3623.51426,729
12/2/201323.7023.9423.4823.48277,533
11/29/201324.0924.4624.0924.2416,325
11/27/201323.8623.9823.8423.9234,353
11/26/201323.7723.8423.7023.8130,417
11/25/201323.6623.7123.5923.69305,887
11/22/201323.9123.9923.8023.8937,135
Trading Center