Nidec Corporation (NJDCY) Historical Stock Data
15.45 ↓0.46 (-2.89%)
As of Market Close on December 5th, 2022.
Historical Data
In the past 30 trading days, NJDCY is up 0.02% a day on average. There have been 18 days where Nidec Corporation closed green and 12 days where NJDCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 15.47 | 15.45 | ↓$0.02 (-0.13%) | 15.40 | 15.70 | 182.69K |
| 2022-12-02 | 15.81 | 15.91 | ↑$0.10 (0.63%) | 15.76 | 16.02 | 95.33K |
| 2022-12-01 | 15.54 | 15.95 | ↑$0.41 (2.64%) | 15.54 | 16.07 | 109.69K |
| 2022-11-30 | 15.64 | 15.66 | ↑$0.02 (0.10%) | 15.16 | 15.67 | 1.55M |
| 2022-11-29 | 15.01 | 15.29 | ↑$0.28 (1.87%) | 15.01 | 16.03 | 715.07K |
| 2022-11-28 | 16.19 | 15.69 | ↓$0.50 (-3.09%) | 15.68 | 16.19 | 119.64K |
| 2022-11-25 | 16.34 | 15.85 | ↓$0.49 (-3.00%) | 15.72 | 16.34 | 125.89K |
| 2022-11-23 | 15.14 | 15.75 | ↑$0.61 (4.03%) | 15.14 | 15.79 | 73.70K |
| 2022-11-22 | 15.32 | 15.55 | ↑$0.23 (1.50%) | 15.32 | 15.55 | 133.81K |
| 2022-11-21 | 15.04 | 15.23 | ↑$0.19 (1.26%) | 15.04 | 15.37 | 1.70M |
| 2022-11-18 | 15.20 | 15.34 | ↑$0.14 (0.90%) | 15.20 | 15.52 | 588.36K |
| 2022-11-17 | 15.85 | 15.68 | ↓$0.17 (-1.07%) | 15.51 | 15.85 | 83.38K |
| 2022-11-16 | 15.50 | 15.98 | ↑$0.48 (3.10%) | 15.50 | 16.50 | 87.15K |
| 2022-11-15 | 16.44 | 16.14 | ↓$0.30 (-1.85%) | 15.79 | 16.45 | 110.01K |
| 2022-11-14 | 15.73 | 15.89 | ↑$0.17 (1.05%) | 15.73 | 15.97 | 164.96K |
| 2022-11-11 | 15.95 | 15.58 | ↓$0.37 (-2.32%) | 15.10 | 15.95 | 100.11K |
| 2022-11-10 | 14.01 | 14.64 | ↑$0.63 (4.50%) | 14.01 | 14.64 | 270.74K |
| 2022-11-09 | 14.56 | 13.91 | ↓$0.65 (-4.46%) | 13.61 | 14.56 | 224.17K |
| 2022-11-08 | 14.08 | 14.16 | ↑$0.08 (0.57%) | 14.04 | 14.27 | 433.89K |
| 2022-11-07 | 13.89 | 13.90 | ↑$0.01 (0.07%) | 13.83 | 13.93 | 252.74K |
| 2022-11-04 | 13.66 | 13.69 | ↑$0.03 (0.24%) | 13.32 | 13.73 | 613.98K |
| 2022-11-03 | 13.78 | 13.24 | ↓$0.54 (-3.92%) | 13.20 | 13.78 | 338K |
| 2022-11-02 | 13.51 | 13.27 | ↓$0.24 (-1.75%) | 13.21 | 13.56 | 366.63K |
| 2022-11-01 | 13.81 | 13.60 | ↓$0.22 (-1.56%) | 13.57 | 13.82 | 596.44K |
| 2022-10-31 | 13.68 | 13.72 | ↑$0.04 (0.29%) | 13.68 | 13.78 | 283.45K |
| 2022-10-28 | 13.97 | 14.08 | ↑$0.12 (0.82%) | 13.92 | 14.12 | 238.94K |
| 2022-10-27 | 14.73 | 14.08 | ↓$0.65 (-4.41%) | 14.06 | 14.73 | 179.70K |
| 2022-10-26 | 13.50 | 14.06 | ↑$0.56 (4.15%) | 13.50 | 14.44 | 173.84K |
| 2022-10-25 | 14.05 | 14.18 | ↑$0.13 (0.93%) | 14.03 | 14.21 | 667.55K |
| 2022-10-24 | 13.51 | 13.46 | ↓$0.05 (-0.37%) | 13.41 | 13.71 | 310.70K |
Create an account or log in to view more rows.
$NJDCY low volume
expect flat or negative close
$NJDCY -
Buy
buy
buy!
$NJDCY nothing drops
$NJDCY Buy it up so it crashes harder in the next two trading days
$NJDCY omg lol
$NJDCY one of the poorest performed stocks for a big name.
$NJDCY Buying more on Monday lets go
$NJDCY hmm...
$NJDCY I'll say it again slowwwllyyyy! Better stocks to short by far
$NJDCY free to hold