$17.01 -0.24 (%) Nidec Shs Sponsored American Deposit Receipt Repr 1/4th Sh - NYSE

Jan. 30, 2015 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NJ historical data

Date Open High Low Close Volume
1/29/201517.1717.2517.0717.2527,182
1/28/201517.2117.2817.0417.0934,586
1/27/201517.0117.1217.0117.0356,067
1/26/201516.8816.9816.8616.93112,217
1/23/201516.9816.9916.9116.97111,125
1/22/201517.0717.1116.9117.06109,554
1/21/201517.0317.1016.9717.04968,046
1/20/201516.7916.8516.6916.8335,376
1/16/201516.7216.8616.7216.8235,734
1/15/201517.0017.2016.7816.8639,730
1/14/201516.3816.4316.2716.3733,403
1/13/201516.7516.7816.4716.6330,534
1/12/201516.4216.5116.3516.4731,282
1/9/201516.6216.6316.4616.5029,423
1/8/201516.4116.5816.4116.5866,449
1/7/201516.2216.3316.1616.1773,537
1/6/201516.2016.2515.9716.0731,227
1/5/201516.3016.3216.1316.1940,869
1/2/201516.3516.4116.2016.2516,348
12/31/201416.3216.3416.2116.2126,105
12/30/201416.3516.3516.2616.3023,255
12/29/201416.5516.5616.4516.5432,272
12/26/201416.7416.7716.7016.7616,133
12/24/201416.9516.9516.6516.7023,241
12/23/201416.9116.9616.8716.9242,582
12/22/201416.9816.9916.8916.9125,714
12/19/201417.0817.2217.0817.15156,789
12/18/201416.9717.0416.9317.0460,373
12/17/201416.8016.9316.7216.8040,534
12/16/201416.6016.8316.6016.7279,081
12/15/201416.7316.7316.3916.4645,317
12/12/201416.9917.1016.9116.9644,548
12/11/201416.4616.5316.3416.4069,999
12/10/201416.3116.4116.1916.2346,320
12/9/201416.7216.7716.6216.7627,483
12/8/201417.1717.2517.0917.1240,107
12/5/201417.0817.1617.0517.1251,284
12/4/201416.9117.0316.9116.9646,537
12/3/201416.6416.6816.5916.6440,092
12/2/201416.7816.8516.7716.8130,140
12/1/201416.6916.7516.6516.68132,537
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center