Nidec Corporation (NJDCY)
OTCMKTS · Delayed Price · Currency is USD
4.005
-0.065 (-1.60%)
Aug 24, 2026, 3:33 PM EST
NJDCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | - | -1.23% | 1,047 |
| Aug 21, 2026 | 4.25 | 4.25 | 3.80 | 4.07 | 4.07 | 0.87% | 6,291 |
| Aug 20, 2026 | 4.00 | 4.55 | 4.00 | 4.04 | 4.04 | -3.24% | 2,307 |
| Aug 19, 2026 | 4.16 | 4.17 | 4.14 | 4.17 | 4.17 | -3.02% | 3,323 |
| Aug 18, 2026 | 4.36 | 4.50 | 4.05 | 4.30 | 4.30 | -1.49% | 6,203 |
| Aug 17, 2026 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | 2.22% | 459 |
| Aug 14, 2026 | 4.36 | 4.36 | 4.27 | 4.27 | 4.27 | -2.06% | 6,776 |
| Aug 13, 2026 | 4.50 | 4.55 | 4.15 | 4.36 | 4.36 | 1.63% | 1,192 |
| Aug 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.23% | 1,111 |
| Aug 11, 2026 | 4.30 | 4.30 | 4.23 | 4.28 | 4.28 | 0.47% | 24,244 |
| Aug 10, 2026 | 4.26 | 4.32 | 4.26 | 4.26 | 4.26 | -0.70% | 3,779 |
| Aug 7, 2026 | 4.33 | 4.33 | 4.26 | 4.29 | 4.29 | -0.46% | 6,861 |
| Aug 6, 2026 | 4.30 | 4.32 | 4.26 | 4.31 | 4.31 | 6.16% | 15,591 |
| Aug 5, 2026 | 4.00 | 4.30 | 4.00 | 4.06 | 4.06 | -3.33% | 1,288 |
| Aug 4, 2026 | 4.19 | 4.50 | 4.11 | 4.20 | 4.20 | 0.48% | 2,483 |
| Aug 3, 2026 | 4.00 | 4.22 | 4.00 | 4.18 | 4.18 | 5.82% | 18,211 |
| Jul 31, 2026 | 3.92 | 3.96 | 3.92 | 3.95 | 3.95 | -1.25% | 3,597 |
| Jul 30, 2026 | 3.83 | 4.00 | 3.83 | 4.00 | 4.00 | 2.83% | 2,477 |
| Jul 29, 2026 | 3.86 | 3.93 | 3.86 | 3.89 | 3.89 | 1.04% | 4,764 |
| Jul 28, 2026 | 3.87 | 3.88 | 3.85 | 3.85 | 3.85 | 1.05% | 35,780 |
| Jul 27, 2026 | 3.87 | 3.87 | 3.80 | 3.81 | 3.81 | -1.30% | 4,129 |
| Jul 24, 2026 | 3.86 | 3.87 | 3.85 | 3.86 | 3.86 | 1.85% | 11,250 |
| Jul 23, 2026 | 3.83 | 3.85 | 3.79 | 3.79 | 3.79 | 0.26% | 4,474 |
| Jul 22, 2026 | 3.77 | 3.78 | 3.75 | 3.78 | 3.78 | 0.27% | 3,262 |
| Jul 21, 2026 | 3.76 | 3.79 | 3.76 | 3.77 | 3.77 | -0.92% | 41,114 |
| Jul 20, 2026 | 3.84 | 3.84 | 3.79 | 3.81 | 3.81 | 0.40% | 12,420 |
| Jul 17, 2026 | 3.79 | 3.83 | 3.79 | 3.79 | 3.79 | -2.32% | 5,385 |
| Jul 16, 2026 | 3.93 | 3.93 | 3.88 | 3.88 | 3.88 | -3.00% | 3,849 |
| Jul 15, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | - | 6,017 |
| Jul 14, 2026 | 4.01 | 4.02 | 3.98 | 4.00 | 4.00 | - | 5,650 |
| Jul 13, 2026 | 4.02 | 4.07 | 4.00 | 4.00 | 4.00 | -1.96% | 13,844 |
| Jul 10, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 1.75% | 23,744 |
| Jul 9, 2026 | 3.97 | 4.02 | 3.97 | 4.01 | 4.01 | 1.26% | 39,200 |
| Jul 8, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | -1.49% | 14,266 |
| Jul 7, 2026 | 4.03 | 4.05 | 4.01 | 4.02 | 4.02 | -2.90% | 17,036 |
| Jul 6, 2026 | 4.15 | 4.15 | 4.10 | 4.14 | 4.14 | 9.52% | 16,442 |
| Jul 2, 2026 | 3.25 | 4.50 | 3.00 | 3.78 | 3.78 | 26.00% | 12,601 |
| Jul 1, 2026 | 3.95 | 4.20 | 3.00 | 3.00 | 3.00 | -25.19% | 14,631 |
| Jun 30, 2026 | 3.00 | 4.20 | 3.00 | 4.01 | 4.01 | 1.52% | 15,445 |
| Jun 29, 2026 | 3.00 | 4.20 | 3.00 | 3.95 | 3.95 | 2.86% | 24,821 |
| Jun 26, 2026 | 3.95 | 4.25 | 3.70 | 3.84 | 3.84 | -2.78% | 7,135 |
| Jun 25, 2026 | 3.95 | 4.20 | 3.95 | 3.95 | 3.95 | -5.95% | 1,606 |
| Jun 24, 2026 | 3.90 | 4.20 | 3.50 | 4.20 | 4.20 | 7.69% | 3,982 |
| Jun 23, 2026 | 3.80 | 4.55 | 3.75 | 3.90 | 3.90 | 9.86% | 9,816 |
| Jun 22, 2026 | 4.20 | 4.24 | 3.55 | 3.55 | 3.55 | -16.47% | 8,214 |
| Jun 18, 2026 | 4.39 | 4.39 | 3.95 | 4.25 | 4.25 | 7.59% | 66,578 |
| Jun 17, 2026 | 4.00 | 4.15 | 3.95 | 3.95 | 3.95 | -17.71% | 14,897 |
| Jun 16, 2026 | 3.90 | 4.80 | 3.90 | 4.80 | 4.80 | 23.08% | 17,494 |
| Jun 15, 2026 | 3.85 | 4.02 | 3.85 | 3.90 | 3.90 | -3.70% | 7,787 |
| Jun 12, 2026 | 4.35 | 4.35 | 4.00 | 4.05 | 4.05 | -9.80% | 2,212 |