$18.11 -0.26 (%) Nidec Shs Sponsored American Deposit Receipt Repr 1/4th Sh - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NJ historical data

Date Open High Low Close Volume
4/29/201618.4218.4218.0218.11141,045
4/28/201618.4818.6918.2918.37149,792
4/27/201618.5518.6018.4618.5171,851
4/26/201618.3218.4018.2618.32102,140
4/25/201617.4517.4517.1017.32112,433
4/22/201617.7917.7917.6517.7651,317
4/21/201617.7817.8217.6917.7353,996
4/20/201617.8517.9617.2017.87159,344
4/19/201617.1717.2717.0617.13169,640
4/18/201616.5516.6916.5116.66135,872
4/15/201616.9016.9616.7616.83116,801
4/14/201617.3817.3917.2717.31116,445
4/13/201617.1017.2217.0817.2163,552
4/12/201616.8416.9516.8116.9355,240
4/11/201616.7516.8916.6516.6837,029
4/8/201616.9117.0316.8816.9547,710
4/7/201616.6216.6216.4116.5261,434
4/6/201616.3016.5616.3016.5664,212
4/5/201616.1516.2216.1216.121,885,915
4/4/201616.3816.6316.3816.56132,318
4/1/201616.4016.5315.9716.44112,810
3/31/201617.0517.1817.0517.1551,903
3/30/201617.3517.4517.2917.3263,347
3/29/201617.6217.8117.5317.7640,300
3/28/201617.6917.8517.6817.8456,052
3/24/201617.4417.4617.3217.40100,253
3/23/201617.9717.9717.7317.7428,275
3/22/201617.9718.1317.9718.0336,539
3/21/201617.8317.9017.7617.9061,130
3/18/201617.8017.9317.7817.8936,965
3/17/201617.9118.1417.9018.11213,223
3/16/201617.9017.9817.7417.8849,324
3/15/201617.9618.0517.9118.0243,089
3/14/201618.3018.3018.1318.13141,796
3/11/201617.9618.1017.9618.0925,150
3/10/201618.0518.1117.6617.8344,781
3/9/201617.8217.9117.7417.8236,470
3/8/201618.1018.1318.0018.0140,441
3/7/201617.9118.0217.8717.9647,913
3/4/201617.9518.0817.9217.99166,822
3/3/201617.9217.9917.8917.9565,374
3/2/201617.6817.8217.6717.8180,727
3/1/201616.8217.0616.7817.0263,573
2/29/201616.8416.9116.7116.7453,357
2/26/201616.8116.8616.6816.7153,302
2/25/201616.7016.7716.6316.7452,192
2/24/201616.0316.3615.9416.29224,869
2/23/201616.2216.3116.0916.1350,725
2/22/201616.3716.4716.3116.35127,722
2/19/201616.0316.0815.9016.0160,902
2/18/201616.7716.7816.5716.641,404,312
2/17/201616.2316.4716.2316.39624,730
2/16/201615.5915.7415.5715.62390,172
2/12/201614.8415.3314.7215.24183,313
2/11/201615.0315.1514.9415.0668,556
2/10/201615.3115.5115.2515.29100,188
2/9/201615.6415.8615.5415.7889,049
2/8/201616.1616.1615.9716.1357,685
2/5/201617.0217.0216.6816.7357,286
2/4/201617.0017.2117.0017.1151,555
2/3/201617.0617.0716.7617.04163,650
2/2/201617.2217.4017.2017.30438,228
2/1/201617.3517.7517.3317.72400,713
1/29/201616.7517.1016.6817.06154,269
1/28/201616.5316.5416.3316.4050,587
1/27/201616.5716.7816.3816.4571,351
1/26/201616.5416.7416.5416.70105,021
1/25/201616.7516.8416.5716.58228,227
1/22/201616.7917.0216.7316.9563,061
1/21/201616.6917.1116.5016.83125,697
1/20/201616.5916.7916.3516.69134,491
1/19/201617.0317.0816.6416.80149,058
1/15/201616.1116.2915.8216.0296,024
1/14/201616.6316.7616.5116.6970,245
1/13/201617.0317.0816.6916.80510,542
1/12/201616.7716.7716.4916.6288,293
1/11/201616.9617.0116.7716.9066,181
1/8/201617.2417.2416.8416.8431,444
1/7/201617.2917.3217.1317.1844,571
1/6/201617.3417.4117.2317.3144,503
1/5/201617.8517.8717.6717.70126,121
1/4/201617.8417.9017.7017.8938,331
12/31/201518.2318.3218.2118.2421,770
12/30/201518.3418.3718.2718.3637,321
12/29/201518.2818.4118.2818.37249,328
12/28/201517.9318.0317.9218.0342,680
12/24/201517.7717.9417.7717.8929,671
12/23/201517.7617.9817.7617.8693,795
12/22/201517.6117.7217.5217.6652,183
12/21/201517.8917.9017.7617.8368,862
12/18/201518.0018.0017.8717.9373,103
12/17/201518.5918.6618.4318.45105,101
12/16/201518.7918.9418.7318.9027,673
12/15/201518.6218.7518.6118.6531,649
12/14/201518.8818.9218.6318.8068,550
12/11/201518.7218.7418.5418.6643,113
12/10/201518.9819.0318.9019.0045,873
12/9/201518.7518.9218.6318.7023,983
12/8/201518.7518.8318.6818.8334,310
12/7/201519.0719.0818.9519.0834,641
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center