$15.91 +0.12 (%) Nidec Shs Sponsored American Deposit Receipt Repr 1/4th Sh - NYSE

Oct. 21, 2014 | 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
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
9/5/201416.3316.4016.2416.4017,156
9/4/201416.4216.5916.2916.3226,918
9/3/201416.7116.7116.6016.7026,821
9/2/201416.4216.4716.3916.4527,422
8/29/201416.0316.0415.9816.0322,978
8/28/201416.2316.2816.1416.2045,504
8/27/201416.2116.2716.1916.2532,579
8/26/201416.1116.1516.1016.1125,680
8/25/201416.1016.1716.1016.1414,543
8/22/201415.9516.0915.8315.9544,152
8/21/201415.9416.0815.9416.0131,540
8/20/201415.9215.9515.8415.9025,032
8/19/201416.0816.0915.9816.0126,817
8/18/201416.2616.2616.1616.2446,431
8/15/201416.1516.1616.0016.0926,684
8/14/201416.2216.2316.1316.2321,332
8/13/201416.1616.2216.1416.2122,113
8/12/201416.1316.2216.0916.1741,133
8/11/201416.1316.2316.0816.1722,579
8/8/201415.8515.9915.8015.9730,769
8/7/201415.9715.9715.7715.8120,847
8/6/201415.8816.0915.8816.0338,705
8/5/201416.2616.2616.0416.1431,092
8/4/201416.3916.4416.2816.4426,379
8/1/201416.4216.4816.3116.3828,185
7/31/201416.3916.5316.3916.40128,379
7/30/201416.5616.7116.4716.58126,907
7/29/201416.8516.8516.6116.6199,952
7/28/201416.3816.4316.3416.4323,869
7/25/201416.3816.4416.2416.31313,776
7/24/201416.3916.4516.2616.2753,417
7/23/201416.6116.8916.6116.7978,467
7/22/201416.5616.6316.5016.60150,379
7/21/201416.2516.3816.2516.3521,522
7/18/201416.2616.4216.2616.3731,981
7/17/201416.1716.2016.0216.0527,223
7/16/201416.2316.2316.1516.1729,058
7/15/201416.1016.1216.0016.0974,546
7/14/201416.0916.1816.0916.1423,364
7/11/201415.8815.9315.7515.8926,449
7/10/201415.8515.9715.8415.9222,576
7/9/201416.0216.1316.0116.1028,691
7/8/201416.0416.0415.9015.9525,405
7/7/201415.9816.0015.8815.9831,958
7/3/201416.0416.1616.0316.0923,431
7/2/201415.6215.6815.5715.6647,448
7/1/201415.5415.7015.5315.6337,523
6/30/201415.3315.4515.3315.39101,172
6/27/201415.2115.3415.2115.3451,227
6/26/201415.2415.2515.1115.1759,429
6/25/201415.3115.4615.3115.43341,874
6/24/201415.4415.5215.3415.38325,399
6/23/201415.4315.4515.3515.4452,590
6/20/201415.6015.6015.4715.49301,871
6/19/201415.3015.5515.2915.54211,327
6/18/201415.0815.2114.9915.1839,015
6/17/201414.9315.0814.9315.0128,104
6/16/201414.8714.9014.7814.8324,982
6/13/201414.9314.9314.8414.8627,047
6/12/201414.9214.9814.8214.8830,066
6/11/201414.7114.7514.6714.6832,289
6/10/201414.5614.6314.4714.61131,788
6/9/201414.5714.6114.4714.6038,028
6/6/201414.7414.7514.6314.7345,101
6/5/201414.5814.8014.5814.7938,472
6/4/201414.6014.7014.5514.6523,353
6/3/201414.4314.4714.3614.4622,362
6/2/201414.5914.6614.4514.5058,731
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center