Nidec Corporation (NNDNF)
OTCMKTS
· Delayed Price · Currency is USD
18.47
-1.24 (-6.28%)
Jun 4, 2025, 10:47 AM EDT
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - | 28 |
| Jun 5, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - | 22 |
| Jun 4, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -6.28% | 1,000 |
| Jun 3, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | 64 |
| Jun 2, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | - |
| May 30, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | 600 |
| May 29, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | 1,200 |
| May 28, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | 12 |
| May 27, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 2.44% | 3,100 |
| May 23, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | - |
| May 22, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | - |
| May 21, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | 1,400 |
| May 20, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | 35,208 |
| May 19, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - | 781 |
| May 16, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -2.05% | 1,222 |
| May 15, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 7.80% | 13,980 |
| May 14, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | 7,100 |
| May 13, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | 10 |
| May 12, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.87% | 100 |
| May 9, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | - |
| May 8, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | 21,000 |
| May 7, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | 49,200 |
| May 6, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.11% | 429 |
| May 5, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - | 40,000 |
| May 2, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 14.75% | 5,200 |
| May 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 530 |
| Apr 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 25,000 |
| Apr 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Apr 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 54 |
| Apr 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 7.53% | 6,248 |
| Apr 23, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | 400 |
| Apr 22, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | 4 |
| Apr 21, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.50% | 767 |
| Apr 17, 2025 | 14.89 | 14.89 | 14.66 | 14.66 | 14.66 | 1.10% | 455 |
| Apr 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 84 |
| Apr 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 10 |
| Apr 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.50% | 5,176 |
| Apr 10, 2025 | 14.61 | 14.61 | 14.01 | 14.01 | 14.01 | -0.85% | 200 |
| Apr 9, 2025 | 13.01 | 14.13 | 13.01 | 14.13 | 14.13 | 8.69% | 4,042 |
| Apr 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 7, 2025 | 13.48 | 13.48 | 13.00 | 13.00 | 13.00 | -9.78% | 1,732 |
| Apr 4, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -16.29% | 100 |
| Apr 3, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Apr 2, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | 510 |
| Apr 1, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Mar 31, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Mar 28, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -5.36% | 4,139 |
| Mar 27, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - | - |