Nidec Shs Sponsored American Deposit Receipt Repr 1/4th Sh $16.60

up +0.25


22/7/2014 04:03 PM  |  NYSE : NJ  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NJ historical data

Date Open High Low Close Volume
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
5/30/201414.5814.6814.3714.5672,588
5/29/201414.5414.7714.5414.7641,299
5/28/201414.2914.4414.2014.3267,362
5/27/201414.3514.4114.1914.3563,724
5/23/201414.3314.5314.3114.4752,788
5/22/201413.8513.9813.8513.8730,793
5/21/201413.5713.7513.5713.6637,778
5/20/201413.5013.5013.3613.4040,491
5/19/201413.4813.6112.5013.5861,758
5/16/201413.8413.8713.7613.8426,995
5/15/201413.8113.9113.7313.7329,965
5/14/201413.9913.9913.8113.8161,444
5/13/201413.8713.9613.8513.9129,953
5/12/201413.7913.8813.7313.8637,975
5/9/201414.2014.2013.7413.87107,442
5/8/201414.0914.1814.0414.0919,982
5/7/201414.2214.2213.9214.0027,223
5/6/201414.4614.4614.3814.4020,570
5/5/201414.3314.5314.3314.4443,423
5/2/201414.4014.4814.3614.4035,770
5/1/201414.3214.3514.2614.30105,880
4/30/201414.1314.2914.0814.11266,653
4/29/201414.3514.4414.3014.3342,135
4/28/201414.6014.6014.2014.3377,643
4/25/201414.7714.8314.7114.7961,029
4/24/201414.7314.7914.6714.7546,463
4/23/201414.5814.5914.5014.5341,144
4/22/201414.3514.3813.9414.3361,673
4/21/201414.6214.8214.5514.7132,238
4/17/201414.4214.4614.3614.3934,281
4/16/201414.4214.5614.3814.4943,159
4/15/201414.2214.3214.1114.2999,533
4/14/201414.2514.3514.2014.2946,132
4/11/201413.9714.0513.8613.96133,640
4/10/201414.3714.3814.1814.2038,696
4/9/201414.2214.4314.0714.39145,351
4/8/201414.3014.3014.0914.12144,576
4/7/201429.7529.7529.5029.5415,097
4/4/201430.4130.7629.7629.9117,444
4/3/201430.7230.7430.5230.7122,520
4/2/201430.9730.9930.6730.8447,000
4/1/201431.1431.4031.1231.3038,031
3/31/201430.3730.8130.3730.7686,433
3/28/201429.7229.7629.5829.6930,014
3/27/201429.1030.0229.1029.8026,631
3/26/201429.3529.4029.0229.0241,620
3/25/201429.4029.5429.2729.3448,171
3/24/201431.2631.2629.2229.5175,771
3/21/201430.3530.5230.1730.1719,185
3/20/201430.1030.2530.0330.1725,530
3/19/201430.6230.6230.2030.4887,629
3/18/201430.2930.6230.2130.62343,194
3/17/201429.6629.8929.6629.7824,733
3/14/201429.2729.7029.2729.4130,460
3/13/201429.9529.9629.4729.7039,760
3/12/201430.6930.9830.6930.9813,544
3/11/201430.7630.7630.5130.5313,613
3/10/201430.9331.0330.8430.9320,894
3/7/201430.6530.6530.3130.5341,599
3/6/201430.6030.6730.4430.4521,496
3/5/201430.3030.5930.2230.51113,543
3/4/201430.3430.5130.3430.3829,235
3/3/201430.2530.2529.7330.0335,931
2/28/201430.7930.9030.6430.7521,961
2/27/201430.4430.7130.3330.7122,214
Trading Center