$16.51 +0.33 (%) Nidec Shs Sponsored American Deposit Receipt Repr 1/4th Sh - NYSE

Nov. 28, 2014 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NJ historical data

Date Open High Low Close Volume
11/28/201416.5416.6116.5116.51101,299
11/26/201416.2816.2816.1616.1869,257
11/25/201416.3416.3816.2716.3156,963
11/24/201416.0516.1316.0216.0534,173
11/21/201416.1716.1716.0116.0824,532
11/20/201415.9316.0115.8315.9432,160
11/19/201416.0916.1416.0516.0826,572
11/18/201415.9016.0515.8716.0230,871
11/17/201415.8615.9315.8515.9025,378
11/14/201416.0216.0916.0116.0527,664
11/13/201415.8915.9915.8615.9318,853
11/12/201415.8415.9215.8015.8525,634
11/11/201416.0416.0615.9616.0022,991
11/10/201415.8515.8715.7915.8750,160
11/7/201415.9916.0015.8616.0067,400
11/6/201416.2116.2116.1416.2019,497
11/5/201416.3516.3516.2316.2722,298
11/4/201416.4116.4116.1516.3556,156
11/3/201416.5916.8816.5916.8276,379
10/31/201416.5216.6816.4016.67104,473
10/30/201415.9016.1315.9016.0927,695
10/29/201416.0916.1116.0016.0514,669
10/28/201415.9516.0515.9216.0140,856
10/27/201415.9916.0315.9115.9923,135
10/24/201416.0116.1115.9416.1135,921
10/23/201415.7815.8115.7015.7232,158
10/22/201416.0616.6016.0616.2266,984
10/21/201415.8515.9115.8215.9158,736
10/20/201415.6215.8115.6215.79119,097
10/17/201415.3715.3715.2615.3569,302
10/16/201415.1915.4215.1515.31114,585
10/15/201415.3015.3315.1615.31131,500
10/14/201415.3815.4115.2515.3228,700
10/13/201415.5615.6315.3815.4346,445
10/10/201415.6815.7115.5015.5488,974
10/9/201415.8916.0015.6915.7628,291
10/8/201416.2916.4016.1216.3852,006
10/7/201416.2816.4216.2316.2738,785
10/6/201416.3716.4216.3216.4144,891
10/3/201416.2016.2216.1516.2222,672
10/2/201416.0016.0715.8316.0744,181
10/1/201416.3616.4116.2316.2827,960
9/30/201416.9116.9416.8016.92185,586
9/29/201417.0117.0816.9617.0538,261
9/26/201417.0517.1917.0517.1325,447
9/25/201416.8116.8516.7116.7256,988
9/24/201416.4716.8116.4716.7039,767
9/23/201416.2916.2916.2116.2127,742
9/22/201416.3416.3416.2216.2539,929
9/19/201416.4316.7016.3116.7083,183
9/18/201416.1716.2216.1616.1823,822
9/17/201416.0116.0215.8715.9318,893
9/16/201416.1916.3516.1516.2731,574
9/15/201416.1916.2316.1416.18132,026
9/12/201416.2316.2616.1616.2192,562
9/11/201416.2316.2816.2016.2849,001
9/10/201416.3916.4516.3816.4135,192
9/9/201416.3516.4016.2816.3198,756
9/8/201416.2616.4116.2616.37231,960
9/5/201416.3316.4016.2416.4017,156
9/4/201416.4216.5916.2916.3226,918
9/3/201416.7116.7116.6016.7026,821
9/2/201416.4216.4716.3916.4527,422
8/29/201416.0316.0415.9816.0322,978
8/28/201416.2316.2816.1416.2045,504
8/27/201416.2116.2716.1916.2532,579
8/26/201416.1116.1516.1016.1125,680
8/25/201416.1016.1716.1016.1414,543
8/22/201415.9516.0915.8315.9544,152
8/21/201415.9416.0815.9416.0131,540
8/20/201415.9215.9515.8415.9025,032
8/19/201416.0816.0915.9816.0126,817
8/18/201416.2616.2616.1616.2446,431
8/15/201416.1516.1616.0016.0926,684
8/14/201416.2216.2316.1316.2321,332
8/13/201416.1616.2216.1416.2122,113
8/12/201416.1316.2216.0916.1741,133
8/11/201416.1316.2316.0816.1722,579
8/8/201415.8515.9915.8015.9730,769
8/7/201415.9715.9715.7715.8120,847
8/6/201415.8816.0915.8816.0338,705
8/5/201416.2616.2616.0416.1431,092
8/4/201416.3916.4416.2816.4426,379
8/1/201416.4216.4816.3116.3828,185
7/31/201416.3916.5316.3916.40128,379
7/30/201416.5616.7116.4716.58126,907
7/29/201416.8516.8516.6116.6199,952
7/28/201416.3816.4316.3416.4323,869
7/25/201416.3816.4416.2416.31313,776
7/24/201416.3916.4516.2616.2753,417
7/23/201416.6116.8916.6116.7978,467
7/22/201416.5616.6316.5016.60150,379
7/21/201416.2516.3816.2516.3521,522
7/18/201416.2616.4216.2616.3731,981
7/17/201416.1716.2016.0216.0527,223
7/16/201416.2316.2316.1516.1729,058
7/15/201416.1016.1216.0016.0974,546
7/14/201416.0916.1816.0916.1423,364
7/11/201415.8815.9315.7515.8926,449
7/10/201415.8515.9715.8415.9222,576
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center