Nidec Corporation (NNDNF)
OTCMKTS · Delayed Price · Currency is USD
20.20
0.00 (0.00%)
Jul 30, 2025, 8:00 PM EDT
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1 |
| Jun 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.97% | 138 |
| Jun 27, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| Jun 26, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | 4,700 |
| Jun 25, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| Jun 24, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| Jun 23, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -1.54% | 350 |
| Jun 20, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 76 |
| Jun 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.35% | 100 |
| Jun 17, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.98% | 130 |
| Jun 16, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - | - |
| Jun 13, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - | - |
| Jun 12, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - | - |
| Jun 11, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - | - |
| Jun 10, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 6.32% | 278 |
| Jun 9, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - | - |
| 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 |