$22.36 +1.52 (%) Nidec Shs Sponsored American Deposit Receipt Repr 1/4th Sh - NYSE

Jul. 31, 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
7/31/201522.3722.4422.3022.3637,152
7/30/201520.7820.8720.7520.8423,381
7/29/201521.1221.2021.0621.1922,709
7/28/201521.2721.4021.2221.3634,605
7/27/201521.2521.3721.2221.2940,627
7/24/201521.4621.6621.2621.3030,070
7/23/201521.4521.5021.3821.4532,240
7/22/201520.0420.6320.0420.6344,257
7/21/201520.0620.0919.9520.0933,839
7/20/201520.1320.1620.0620.1149,012
7/17/201520.1020.1220.0520.0819,031
7/16/201519.8319.8519.7719.7930,840
7/15/201519.5719.6419.4919.5234,058
7/14/201519.5219.6119.4719.6115,026
7/13/201519.2519.3419.2519.3423,788
7/10/201519.0119.0418.9219.0140,040
7/9/201519.0419.0918.9419.0274,437
7/8/201518.8818.9118.6018.6744,437
7/7/201519.3719.4619.2319.4238,626
7/6/201519.4519.5619.4419.5126,230
7/2/201519.3819.4519.3419.4549,938
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
  • 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!