$19.17 +0.49 (%) Nidec Shs Sponsored American Deposit Receipt Repr 1/4th Sh - NYSE

Jul. 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
7/1/201519.1619.2319.0719.1764,592
6/30/201518.7318.7718.6418.6823,218
6/29/201518.6118.6618.4818.4937,604
6/26/201518.4918.6418.4418.6441,993
6/25/201518.5018.5318.3918.4460,426
6/24/201518.6618.6618.5618.6059,815
6/23/201518.8318.9618.8318.9329,912
6/22/201518.5718.6618.5218.61205,447
6/19/201518.4818.5618.4718.5443,825
6/18/201518.3218.4218.2918.41129,842
6/17/201518.2218.3318.1118.2731,556
6/16/201518.5418.6218.5118.6134,633
6/15/201518.4818.6618.4818.6145,507
6/12/201518.2618.4218.2618.3627,820
6/11/201518.0318.1218.0218.0834,948
6/10/201518.0418.1718.0318.1036,470
6/9/201517.7917.7917.6517.7228,190
6/8/201517.9518.0117.9118.0025,260
6/5/201518.0818.2518.0818.2128,317
6/4/201518.1318.2218.1018.2056,834
6/3/201518.3618.4518.2118.3975,767
6/2/201518.3018.4018.2718.3031,608
6/1/201518.2318.3218.1118.1632,625
5/29/201518.2018.2218.1118.1883,317
5/28/201518.6218.7018.5618.6828,886
5/27/201518.2918.4018.2918.3630,520
5/26/201518.4018.4018.1818.2372,697
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!