$18.72 -0.03 (%) Nidec Shs Sponsored American Deposit Receipt Repr 1/4th Sh - NYSE

May. 22, 2015 | 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
5/22/201518.6818.7418.6718.7265,849
5/21/201518.6918.7618.6418.7565,290
5/20/201518.8018.8418.7318.8252,765
5/19/201519.0319.0818.9819.0639,731
5/18/201518.9618.9818.9118.9319,404
5/15/201519.0219.1719.0119.1769,245
5/14/201519.0019.0718.9519.0719,587
5/13/201518.7518.7618.5818.6262,488
5/12/201518.4718.5718.4518.5659,439
5/11/201518.7118.7718.6818.7259,949
5/8/201518.6718.7918.6118.79189,453
5/7/201518.9218.9318.7218.88109,695
5/6/201518.9418.9418.7218.8644,235
5/5/201519.0619.0618.7818.9067,832
5/4/201519.0119.1618.9919.1330,752
5/1/201518.8619.0718.8619.0649,623
4/30/201518.8018.8018.5718.6779,793
4/29/201518.8518.8818.7418.8333,004
4/28/201519.0419.0518.9218.9695,850
4/27/201518.9019.1918.8719.09160,791
4/24/201518.6218.6418.5218.57179,814
4/23/201518.3618.5518.3518.4588,301
4/22/201517.4017.4016.5016.75131,899
4/21/201517.3317.3917.2917.3439,586
4/20/201517.2017.2017.1117.1619,754
4/17/201517.1217.2017.1017.17145,846
4/16/201517.3017.3517.2617.3235,031
4/15/201517.0717.1117.0417.1134,902
4/14/201516.9816.9916.8916.98150,625
4/13/201516.9416.9416.8416.9162,428
4/10/201516.7016.8416.7016.8488,547
4/9/201516.8616.9416.8116.9125,796
4/8/201517.0717.1317.0517.1081,772
4/7/201516.9717.0616.8516.9696,620
4/6/201517.0417.2417.0017.1829,587
4/2/201516.8016.9316.8016.8749,527
4/1/201516.6416.6816.5416.6832,894
3/31/201516.6616.7816.6516.72271,916
3/30/201516.9317.0716.9216.99217,561
3/27/201516.9217.1016.9217.0943,014
3/26/201516.6916.7616.6516.7139,940
3/25/201516.8916.8916.7016.7130,642
3/24/201516.6016.7016.6016.64195,252
3/23/201516.6816.7216.3416.43565,224
3/20/201516.4816.5916.4716.52122,911
3/19/201516.4516.4516.3716.4064,742
3/18/201516.2316.5516.1416.5298,647
3/17/201516.1916.2416.1216.2030,938
3/16/201515.9816.0715.9616.0136,241
3/13/201515.9615.9615.8515.9441,450
3/12/201516.1416.2116.0616.1532,732
3/11/201515.9416.0415.9315.9821,560
3/10/201516.0116.0816.0016.0441,584
3/9/201516.2416.3216.2416.2835,053
3/6/201516.4116.4716.3816.3845,373
3/5/201516.4316.4416.3616.3929,703
3/4/201516.4516.4816.3316.4861,872
3/3/201516.7216.7516.6816.7132,058
3/2/201517.0017.1016.9917.0642,027
2/27/201516.9617.0116.8816.9445,007
2/26/201517.0017.0216.9617.0028,546
2/25/201517.1417.2517.1317.2549,965
2/24/201517.2117.3317.1717.2624,410
2/23/201517.3817.4517.3617.4319,335
2/20/201517.2317.3917.1917.3645,576
2/19/201517.1317.2517.1317.2336,207
2/18/201517.2417.3317.1717.2846,887
2/17/201517.2417.2817.1717.2573,324
2/13/201517.4317.5717.4317.4837,832
2/12/201517.1217.1917.0917.1924,790
2/11/201517.2717.4117.2717.3635,309
2/10/201517.3017.4117.2617.40277,055
2/9/201517.1717.2417.1217.1740,727
2/6/201517.1817.2417.0517.1237,291
2/5/201517.2717.3517.2517.3138,004
2/4/201516.9417.0416.9216.9437,806
2/3/201516.8516.8916.7116.8662,224
2/2/201517.1717.4117.1117.41125,863
1/30/201517.0417.1016.9417.0160,683
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center