Nidec Corporation (NJDCY)
OTCMKTS
· Delayed Price · Currency is USD
4.210
-0.180 (-4.10%)
Mar 28, 2025, 4:00 PM EST
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 4.66 | 4.66 | 4.58 | 4.61 | 4.61 | 0.11% | 81,958 |
| Feb 25, 2025 | 4.62 | 4.68 | 4.60 | 4.61 | 4.61 | 0.55% | 145,358 |
| Feb 24, 2025 | 4.60 | 4.69 | 4.53 | 4.58 | 4.58 | 0.22% | 98,327 |
| 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 |