Nidec Corporation (NNDNF)
OTCMKTS
· Delayed Price · Currency is USD
14.88
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 26, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - | - |
| Mar 25, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - | 6 |
| Mar 24, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - | - |
| Mar 21, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - | - |
| Mar 20, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - | - |
| Mar 19, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - | - |
| Mar 18, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - | 5 |
| Mar 17, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 1.73% | 178 |
| Mar 14, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 22 |
| Mar 13, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |
| Mar 12, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 900 |
| Mar 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 400 |
| Mar 10, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 75 |
| Mar 7, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 5,200 |
| Mar 6, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.36% | 232 |
| Mar 5, 2025 | 17.98 | 17.98 | 17.64 | 17.64 | 17.64 | -4.83% | 2,694 |
| Mar 4, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - | 36 |
| Mar 3, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - | - |
| Feb 28, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - | 9,000 |
| Feb 27, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - | 200 |
| Feb 26, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - | - |
| Feb 25, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - | 2 |
| Feb 24, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - | - |
| Feb 21, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - | 21 |
| Feb 20, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 3.26% | 300 |
| Feb 19, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 2.57% | 372 |
| Feb 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 3,776 |
| Feb 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 33,694 |
| Feb 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Feb 12, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 4.18% | 2,422 |
| Feb 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 50 |