$16.68 -0.04 (%) Nidec Shs Sponsored American Deposit Receipt Repr 1/4th Sh - NYSE

Apr. 1, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center