Nidec Corporation (NJDCY)
OTCMKTS
· Delayed Price · Currency is USD
4.570
-0.040 (-0.87%)
Feb 21, 2025, 3:59 PM EST
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.60 | 4.63 | 4.57 | 4.57 | 4.57 | -0.44% | 95,118 |
| Feb 20, 2025 | 4.56 | 4.66 | 4.56 | 4.59 | 4.59 | 1.32% | 136,745 |
| Feb 19, 2025 | 4.50 | 4.58 | 4.50 | 4.53 | 4.53 | 3.90% | 265,538 |
| Feb 18, 2025 | 4.30 | 4.40 | 4.20 | 4.36 | 4.36 | -0.91% | 308,771 |
| Feb 14, 2025 | 4.44 | 4.48 | 4.38 | 4.40 | 4.40 | -1.79% | 196,669 |
| Feb 13, 2025 | 4.36 | 4.49 | 4.36 | 4.48 | 4.48 | 0.67% | 308,465 |
| Feb 12, 2025 | 4.45 | 4.48 | 4.41 | 4.45 | 4.45 | 2.53% | 224,244 |
| Feb 11, 2025 | 4.52 | 4.52 | 4.33 | 4.34 | 4.34 | -0.23% | 94,600 |
| Feb 10, 2025 | 4.54 | 4.54 | 4.23 | 4.35 | 4.35 | 1.64% | 240,057 |
| Feb 7, 2025 | 4.22 | 4.32 | 4.22 | 4.28 | 4.28 | 0.71% | 82,416 |
| Feb 6, 2025 | 4.27 | 4.40 | 4.22 | 4.25 | 4.25 | 0.95% | 201,518 |
| Feb 5, 2025 | 4.35 | 4.35 | 4.10 | 4.21 | 4.21 | 0.72% | 150,789 |
| Feb 4, 2025 | 4.28 | 4.28 | 4.05 | 4.18 | 4.18 | - | 244,981 |
| Feb 3, 2025 | 4.25 | 4.25 | 4.00 | 4.18 | 4.18 | -3.24% | 215,464 |
| Jan 31, 2025 | 4.51 | 4.51 | 4.30 | 4.32 | 4.32 | -1.82% | 119,712 |
| Jan 30, 2025 | 4.35 | 4.43 | 4.30 | 4.40 | 4.40 | 0.46% | 230,706 |
| Jan 29, 2025 | 4.40 | 4.48 | 4.38 | 4.38 | 4.38 | -1.35% | 118,440 |
| Jan 28, 2025 | 4.50 | 4.53 | 4.34 | 4.44 | 4.44 | -1.11% | 303,017 |
| Jan 27, 2025 | 4.68 | 4.68 | 4.45 | 4.49 | 4.49 | -3.02% | 680,238 |
| Jan 24, 2025 | 4.75 | 4.75 | 4.53 | 4.63 | 4.63 | 1.31% | 130,564 |
| Jan 23, 2025 | 4.65 | 4.67 | 4.45 | 4.57 | 4.57 | - | 353,052 |
| Jan 22, 2025 | 4.70 | 4.70 | 4.49 | 4.57 | 4.57 | - | 156,687 |
| Jan 21, 2025 | 4.65 | 4.65 | 4.40 | 4.57 | 4.57 | 2.24% | 428,207 |
| Jan 17, 2025 | 4.55 | 4.68 | 4.47 | 4.47 | 4.47 | -2.61% | 481,027 |
| Jan 16, 2025 | 4.59 | 4.62 | 4.45 | 4.59 | 4.59 | 0.24% | 735,272 |
| Jan 15, 2025 | 4.38 | 4.60 | 4.38 | 4.58 | 4.58 | -0.46% | 432,363 |
| Jan 14, 2025 | 4.35 | 4.71 | 4.35 | 4.60 | 4.60 | -1.29% | 358,596 |
| Jan 13, 2025 | 4.74 | 4.74 | 4.51 | 4.66 | 4.66 | 2.19% | 427,924 |
| Jan 10, 2025 | 4.79 | 4.79 | 4.43 | 4.56 | 4.56 | - | 252,528 |
| Jan 8, 2025 | 4.57 | 4.62 | 4.53 | 4.56 | 4.56 | 1.33% | 229,139 |
| Jan 7, 2025 | 4.42 | 4.54 | 4.42 | 4.50 | 4.50 | 1.12% | 510,293 |
| Jan 6, 2025 | 4.57 | 4.57 | 4.38 | 4.45 | 4.45 | -0.45% | 450,163 |
| Jan 3, 2025 | 4.42 | 4.56 | 4.42 | 4.47 | 4.47 | 1.36% | 235,708 |
| Jan 2, 2025 | 4.63 | 4.63 | 4.40 | 4.41 | 4.41 | -1.12% | 150,807 |
| Dec 31, 2024 | 4.29 | 4.52 | 4.29 | 4.46 | 4.46 | - | 234,427 |
| Dec 30, 2024 | 4.70 | 4.70 | 4.35 | 4.46 | 4.46 | -0.67% | 400,509 |
| Dec 27, 2024 | 4.41 | 4.54 | 4.41 | 4.49 | 4.49 | 4.91% | 856,134 |
| Dec 26, 2024 | 4.26 | 4.30 | 4.25 | 4.28 | 4.28 | - | 321,474 |
| Dec 24, 2024 | 4.14 | 4.30 | 4.14 | 4.28 | 4.28 | -0.47% | 387,157 |
| Dec 23, 2024 | 4.28 | 4.39 | 4.20 | 4.30 | 4.30 | -1.15% | 2,854,491 |
| Dec 20, 2024 | 4.54 | 4.54 | 4.22 | 4.35 | 4.35 | 0.23% | 2,267,208 |
| Dec 19, 2024 | 4.31 | 4.55 | 4.31 | 4.34 | 4.34 | -1.81% | 2,779,916 |
| Dec 18, 2024 | 4.41 | 4.59 | 4.41 | 4.42 | 4.42 | -2.00% | 510,892 |
| Dec 17, 2024 | 4.40 | 4.70 | 4.40 | 4.51 | 4.51 | 0.22% | 398,272 |
| Dec 16, 2024 | 4.73 | 4.73 | 4.49 | 4.50 | 4.50 | -0.44% | 1,131,996 |
| Dec 13, 2024 | 4.41 | 4.64 | 4.41 | 4.52 | 4.52 | -1.74% | 278,718 |
| Dec 12, 2024 | 4.58 | 4.69 | 4.58 | 4.60 | 4.60 | - | 317,865 |
| Dec 11, 2024 | 4.45 | 4.75 | 4.45 | 4.60 | 4.60 | -0.65% | 308,903 |
| Dec 10, 2024 | 4.49 | 4.71 | 4.49 | 4.63 | 4.63 | 0.22% | 374,908 |
| Dec 9, 2024 | 4.51 | 4.75 | 4.51 | 4.62 | 4.62 | -0.43% | 359,227 |
| Dec 6, 2024 | 4.63 | 4.79 | 4.56 | 4.64 | 4.64 | 0.17% | 330,149 |
| Dec 5, 2024 | 4.60 | 4.76 | 4.60 | 4.63 | 4.63 | -1.66% | 239,520 |
| Dec 4, 2024 | 4.55 | 4.81 | 4.55 | 4.71 | 4.71 | -1.05% | 222,755 |
| Dec 3, 2024 | 4.70 | 4.97 | 4.65 | 4.76 | 4.76 | 2.81% | 385,821 |
| Dec 2, 2024 | 4.50 | 4.75 | 4.50 | 4.63 | 4.63 | 1.31% | 605,127 |
| Nov 29, 2024 | 4.50 | 4.78 | 4.50 | 4.57 | 4.57 | - | 129,980 |
| Nov 27, 2024 | 4.50 | 4.66 | 4.50 | 4.57 | 4.57 | 0.66% | 203,642 |
| Nov 26, 2024 | 4.45 | 4.90 | 4.45 | 4.54 | 4.54 | -1.20% | 291,465 |
| Nov 25, 2024 | 4.46 | 4.80 | 4.46 | 4.60 | 4.60 | 0.44% | 315,457 |
| Nov 22, 2024 | 4.53 | 4.74 | 4.53 | 4.58 | 4.58 | -2.03% | 193,648 |
| Nov 21, 2024 | 4.61 | 4.70 | 4.61 | 4.67 | 4.67 | 0.86% | 234,383 |
| Nov 20, 2024 | 4.56 | 4.78 | 4.56 | 4.63 | 4.63 | 1.54% | 177,021 |
| Nov 19, 2024 | 4.70 | 4.70 | 4.53 | 4.56 | 4.56 | 3.64% | 471,272 |
| Nov 18, 2024 | 4.49 | 4.49 | 4.35 | 4.40 | 4.40 | -0.68% | 813,884 |
| Nov 15, 2024 | 4.47 | 4.71 | 4.36 | 4.43 | 4.43 | -0.89% | 545,711 |
| Nov 14, 2024 | 4.67 | 4.67 | 4.45 | 4.47 | 4.47 | -1.76% | 376,626 |
| Nov 13, 2024 | 4.56 | 4.68 | 4.54 | 4.55 | 4.55 | -1.09% | 330,280 |
| Nov 12, 2024 | 4.73 | 4.80 | 4.52 | 4.60 | 4.60 | -3.77% | 188,661 |
| Nov 11, 2024 | 4.73 | 4.78 | 4.55 | 4.78 | 4.78 | 0.63% | 185,580 |
| Nov 8, 2024 | 4.79 | 4.79 | 4.74 | 4.75 | 4.75 | -1.04% | 144,540 |
| Nov 7, 2024 | 4.92 | 4.92 | 4.56 | 4.80 | 4.80 | -2.24% | 134,272 |
| Nov 6, 2024 | 4.80 | 4.94 | 4.80 | 4.91 | 4.91 | -0.41% | 90,985 |
| Nov 5, 2024 | 4.96 | 5.06 | 4.68 | 4.93 | 4.93 | -1.50% | 163,679 |
| Nov 4, 2024 | 5.15 | 5.23 | 4.90 | 5.01 | 5.01 | -0.50% | 91,242 |
| Nov 1, 2024 | 5.13 | 5.13 | 4.92 | 5.03 | 5.03 | 1.21% | 51,488 |
| Oct 31, 2024 | 4.81 | 5.13 | 4.81 | 4.97 | 4.97 | -5.69% | 86,967 |
| Oct 30, 2024 | 5.45 | 5.45 | 5.12 | 5.27 | 5.27 | -0.38% | 751,840 |
| Oct 29, 2024 | 5.14 | 5.29 | 5.14 | 5.29 | 5.29 | 0.38% | 98,248 |
| Oct 28, 2024 | 5.30 | 5.42 | 5.03 | 5.27 | 5.27 | 3.13% | 124,847 |
| Oct 25, 2024 | 5.00 | 5.29 | 5.00 | 5.11 | 5.11 | 3.44% | 112,787 |
| Oct 24, 2024 | 4.84 | 4.94 | 4.80 | 4.94 | 4.94 | 4.44% | 317,772 |
| Oct 23, 2024 | 4.56 | 4.78 | 4.56 | 4.73 | 4.73 | -0.63% | 292,035 |
| Oct 22, 2024 | 4.60 | 4.84 | 4.60 | 4.76 | 4.76 | -1.55% | 151,773 |
| Oct 21, 2024 | 4.85 | 4.90 | 4.81 | 4.84 | 4.84 | -0.10% | 128,194 |
| Oct 18, 2024 | 4.83 | 4.95 | 4.75 | 4.84 | 4.84 | -0.41% | 218,853 |
| Oct 17, 2024 | 4.86 | 4.89 | 4.80 | 4.86 | 4.86 | -1.42% | 166,175 |
| Oct 16, 2024 | 4.70 | 5.00 | 4.70 | 4.93 | 4.93 | 0.61% | 96,759 |
| Oct 15, 2024 | 5.05 | 5.17 | 4.90 | 4.90 | 4.90 | -2.58% | 119,439 |
| Oct 14, 2024 | 4.90 | 5.05 | 4.90 | 5.03 | 5.03 | 0.80% | 91,838 |
| Oct 11, 2024 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | -0.99% | 152,853 |
| Oct 10, 2024 | 5.00 | 5.14 | 4.98 | 5.04 | 5.04 | -0.79% | 113,017 |
| Oct 9, 2024 | 5.32 | 5.32 | 5.03 | 5.08 | 5.08 | -2.03% | 29,760 |
| Oct 8, 2024 | 5.14 | 5.35 | 5.06 | 5.19 | 5.19 | 0.19% | 81,128 |
| Oct 7, 2024 | 5.11 | 5.32 | 5.09 | 5.18 | 5.18 | -1.90% | 101,320 |
| Oct 4, 2024 | 5.06 | 5.33 | 5.04 | 5.28 | 5.28 | 4.66% | 49,904 |
| Oct 3, 2024 | 5.34 | 5.34 | 5.03 | 5.04 | 5.04 | -2.33% | 51,040 |
| Oct 2, 2024 | 5.34 | 5.34 | 5.12 | 5.16 | 5.16 | 1.67% | 71,646 |
| Oct 1, 2024 | 5.24 | 5.24 | 5.07 | 5.08 | 5.08 | -3.33% | 147,782 |
| Sep 30, 2024 | 5.48 | 5.48 | 5.22 | 5.25 | 5.25 | 0.38% | 196,866 |
| Sep 27, 2024 | 5.17 | 5.35 | 5.17 | 5.23 | 5.23 | -4.30% | 75,376 |