Nidec Corporation (NJDCY)
OTCMKTS
· Delayed Price · Currency is USD
4.530
-0.040 (-0.88%)
May 8, 2025, 3:50 PM EDT
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 4.50 | 4.63 | 4.42 | 4.53 | 4.53 | -0.88% | 1,129,873 |
| May 7, 2025 | 4.75 | 4.75 | 4.50 | 4.57 | 4.57 | -1.72% | 572,141 |
| May 6, 2025 | 4.75 | 4.75 | 4.39 | 4.65 | 4.65 | 1.53% | 116,844 |
| May 5, 2025 | 4.37 | 4.73 | 4.37 | 4.58 | 4.58 | 1.33% | 381,103 |
| May 2, 2025 | 4.60 | 4.61 | 4.52 | 4.52 | 4.52 | 3.20% | 262,316 |
| May 1, 2025 | 4.60 | 4.60 | 4.38 | 4.38 | 4.38 | 0.46% | 156,445 |
| Apr 30, 2025 | 4.39 | 4.54 | 4.33 | 4.36 | 4.36 | -2.24% | 269,868 |
| Apr 29, 2025 | 4.50 | 4.54 | 4.40 | 4.46 | 4.46 | 0.90% | 89,344 |
| Apr 28, 2025 | 4.52 | 4.52 | 4.30 | 4.42 | 4.42 | 1.38% | 132,674 |
| Apr 25, 2025 | 4.22 | 4.55 | 4.22 | 4.36 | 4.36 | 7.39% | 104,616 |
| Apr 24, 2025 | 4.00 | 4.12 | 3.95 | 4.06 | 4.06 | 7.41% | 255,958 |
| Apr 23, 2025 | 3.78 | 3.85 | 3.78 | 3.78 | 3.78 | 2.72% | 209,664 |
| Apr 22, 2025 | 3.65 | 3.87 | 3.65 | 3.68 | 3.68 | 1.66% | 276,822 |
| Apr 21, 2025 | 3.81 | 3.81 | 3.61 | 3.62 | 3.62 | -0.28% | 386,854 |
| Apr 17, 2025 | 3.75 | 3.75 | 3.63 | 3.63 | 3.63 | 2.25% | 230,428 |
| Apr 16, 2025 | 3.70 | 3.70 | 3.50 | 3.55 | 3.55 | -4.05% | 225,049 |
| Apr 15, 2025 | 3.61 | 3.91 | 3.61 | 3.70 | 3.70 | - | 486,296 |
| Apr 14, 2025 | 3.60 | 3.84 | 3.60 | 3.70 | 3.70 | 3.35% | 410,536 |
| Apr 11, 2025 | 3.55 | 3.78 | 3.51 | 3.58 | 3.58 | 1.70% | 648,954 |
| Apr 10, 2025 | 3.52 | 3.77 | 3.43 | 3.52 | 3.52 | 2.03% | 862,420 |
| Apr 9, 2025 | 3.23 | 3.46 | 3.18 | 3.45 | 3.45 | 6.15% | 2,396,124 |
| Apr 8, 2025 | 3.45 | 3.54 | 3.25 | 3.25 | 3.25 | -2.40% | 2,278,182 |
| Apr 7, 2025 | 3.45 | 3.45 | 3.21 | 3.33 | 3.33 | -5.13% | 791,027 |
| Apr 4, 2025 | 3.60 | 4.00 | 3.49 | 3.51 | 3.51 | -7.39% | 333,400 |
| Apr 3, 2025 | 3.87 | 4.08 | 3.78 | 3.79 | 3.79 | -7.79% | 757,567 |
| Apr 2, 2025 | 4.04 | 4.25 | 4.00 | 4.11 | 4.11 | 0.49% | 241,186 |
| Apr 1, 2025 | 4.05 | 4.28 | 4.05 | 4.09 | 4.09 | -2.39% | 405,971 |
| Mar 31, 2025 | 3.99 | 4.19 | 3.99 | 4.19 | 4.19 | -0.36% | 287,316 |
| Mar 28, 2025 | 4.15 | 4.47 | 4.15 | 4.21 | 4.21 | -4.21% | 118,328 |
| Mar 27, 2025 | 4.36 | 4.60 | 4.35 | 4.39 | 4.39 | -2.66% | 164,508 |
| Mar 26, 2025 | 4.45 | 4.69 | 4.43 | 4.51 | 4.51 | 0.22% | 85,661 |
| Mar 25, 2025 | 4.41 | 4.60 | 4.41 | 4.50 | 4.50 | -0.44% | 1,014,504 |
| Mar 24, 2025 | 4.60 | 4.60 | 4.48 | 4.52 | 4.52 | -0.44% | 98,131 |
| Mar 21, 2025 | 4.37 | 4.68 | 4.37 | 4.54 | 4.54 | -1.94% | 186,435 |
| Mar 20, 2025 | 4.64 | 4.73 | 4.60 | 4.63 | 4.63 | -1.28% | 40,439 |
| Mar 19, 2025 | 4.67 | 4.73 | 4.61 | 4.69 | 4.69 | 2.40% | 202,122 |
| Mar 18, 2025 | 4.56 | 4.67 | 4.49 | 4.58 | 4.58 | 1.55% | 87,145 |
| Mar 17, 2025 | 4.50 | 4.55 | 4.50 | 4.51 | 4.51 | 0.22% | 127,439 |
| Mar 14, 2025 | 4.64 | 4.68 | 4.49 | 4.50 | 4.50 | 1.81% | 98,155 |
| Mar 13, 2025 | 4.64 | 4.64 | 4.42 | 4.42 | 4.42 | -2.86% | 70,967 |
| Mar 12, 2025 | 4.53 | 4.55 | 4.46 | 4.55 | 4.55 | 3.64% | 140,434 |
| Mar 11, 2025 | 4.52 | 4.64 | 4.38 | 4.39 | 4.39 | -0.90% | 315,378 |
| Mar 10, 2025 | 4.75 | 4.75 | 4.43 | 4.43 | 4.43 | -2.44% | 148,780 |
| Mar 7, 2025 | 4.38 | 4.63 | 4.38 | 4.54 | 4.54 | 3.20% | 131,335 |
| Mar 6, 2025 | 4.45 | 4.46 | 4.39 | 4.40 | 4.40 | -1.46% | 149,429 |
| Mar 5, 2025 | 4.45 | 4.50 | 4.40 | 4.47 | 4.47 | 2.64% | 190,215 |
| Mar 4, 2025 | 4.21 | 4.49 | 4.21 | 4.35 | 4.35 | -0.46% | 138,625 |
| Mar 3, 2025 | 4.50 | 4.61 | 4.36 | 4.37 | 4.37 | -2.02% | 102,735 |
| Feb 28, 2025 | 4.55 | 4.55 | 4.40 | 4.46 | 4.46 | -1.98% | 118,182 |
| Feb 27, 2025 | 4.72 | 4.72 | 4.55 | 4.55 | 4.55 | -1.30% | 68,727 |