$16.73 -0.38 (%) Nidec Shs Sponsored American Deposit Receipt Repr 1/4th Sh - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NJ historical data

Date Open High Low Close Volume
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
12/4/201518.8919.1818.8919.1648,051
12/3/201518.9918.9918.6918.8231,367
12/2/201519.2519.2619.0219.1543,641
12/1/201519.5219.6419.4819.64142,783
11/30/201519.3419.4219.3119.3826,107
11/27/201519.0919.2719.0919.2317,574
11/25/201519.6019.6619.5719.6426,595
11/24/201520.0120.1719.9320.111,013,981
11/23/201519.9520.0219.8719.9337,437
11/20/201519.9420.1219.9420.03138,847
11/19/201519.6519.6719.5519.6230,088
11/18/201519.5719.6119.4519.6031,554
11/17/201519.7319.8619.6619.7798,932
11/16/201519.3919.5919.3719.5967,075
11/13/201519.6519.7219.5819.6046,340
11/12/201519.5419.6619.4319.5140,271
11/11/201519.6819.7019.5319.54102,557
11/10/201519.6819.7419.5719.6261,939
11/9/201519.2119.5919.2019.4769,250
11/6/201519.1919.2119.1019.2120,931
11/5/201519.2119.2519.1419.2120,879
11/4/201519.0819.1118.9919.0134,878
11/3/201519.2019.2719.1219.2537,128
11/2/201519.0819.2319.0719.1963,796
10/30/201518.9318.9818.8018.8825,234
10/29/201518.8518.9218.7918.8953,367
10/28/201518.8518.9418.7618.9139,856
10/27/201518.7018.8018.6518.7832,358
10/26/201519.2819.2819.1519.2036,898
10/23/201518.9919.1318.9619.0871,335
10/22/201518.2618.5518.2518.4953,263
10/21/201518.0018.1017.6317.7039,413
10/20/201517.7517.9917.7517.9762,407
10/19/201517.5217.6017.4917.6019,848
10/16/201518.1717.8217.7117.7755,548
10/15/201517.8518.1817.8418.17209,792
10/14/201517.3417.3617.2017.2826,560
10/13/201517.5117.5117.2817.3143,703
10/12/201517.8017.9317.7517.89175,283
10/9/201517.6717.8017.6717.7839,671
10/8/201517.3917.5617.2717.56327,949
10/7/201517.6817.7417.5217.6383,872
10/6/201517.7417.8417.6017.73312,676
10/5/201517.9818.1417.9618.1233,720
10/2/201517.4617.8917.4417.8957,600
10/1/201517.5617.6017.4017.57191,157
9/30/201517.0717.3317.0717.3343,980
9/29/201516.6216.8516.5816.6954,726
9/28/201517.6017.6017.2517.2842,815
9/25/201518.1718.2017.5817.6642,055
9/24/201518.6818.7518.4618.6740,267
9/23/201518.3818.3818.0818.2829,690
9/22/201518.4718.4718.2918.3928,377
9/21/201518.7318.7318.5818.6646,371
9/18/201518.7018.7718.6218.6843,350
9/17/201518.9319.3418.9319.2039,018
9/16/201518.5318.6418.5018.6332,522
9/15/201518.3618.5118.3418.5123,918
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center