Nidec Corporation (NNDNF)
OTCMKTS · Delayed Price · Currency is USD
21.80
0.00 (0.00%)
Sep 10, 2025, 8:00 PM EDT
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 51 |
| Sep 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 6,366 |
| Sep 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Aug 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Aug 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 6,366 |
| Aug 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.41% | 100 |
| Aug 26, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - | 2,600 |
| Aug 25, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 5.74% | 503 |
| Aug 22, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - | 32 |
| Aug 21, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 3.94% | 71,300 |
| Aug 20, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - | - |
| Aug 19, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - | - |
| Aug 18, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.41% | 306 |
| Aug 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 800 |
| Aug 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 24 |
| Aug 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 3,450 |
| Aug 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 10 |
| Jul 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 7,800 |
| Jul 24, 2025 | 20.19 | 20.23 | 20.19 | 20.20 | 20.20 | 10.84% | 28,610 |
| Jul 23, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | - |
| Jul 22, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | - |
| Jul 21, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | 1 |
| Jul 18, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | 2,605 |
| Jul 17, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.44% | 5,179 |
| Jul 16, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.63% | 2,800 |
| Jul 15, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - | - |
| Jul 14, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - | - |
| Jul 11, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - | - |
| Jul 10, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.11% | 400 |
| Jul 9, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -3.05% | 1,400 |
| Jul 8, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - | - |
| Jul 7, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - | 5 |
| Jul 3, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -2.81% | 600 |
| Jul 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |