Nidec Corporation (NJDCY) Historical Stock Data
10.72 ↑0.00 (0.00%)
As of Market Close on April 19th, 2024.
Historical Data
In the past 30 trading days, NJDCY is up 0.05% a day on average. There have been 17 days where Nidec Corporation closed green and 13 days where NJDCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 10.77 | 10.72 | ↓$0.05 (-0.46%) | 10.69 | 10.81 | 107.07K |
| 2024-04-12 | 9.99 | 10.41 | ↑$0.42 (4.20%) | 9.99 | 10.49 | 60.07K |
| 2024-04-08 | 10.07 | 10.05 | ↓$0.02 (-0.20%) | 10.03 | 10.13 | 83.94K |
| 2024-04-05 | 9.92 | 10.00 | ↑$0.08 (0.81%) | 9.92 | 10.04 | 101.11K |
| 2024-04-04 | 10.15 | 10.01 | ↓$0.14 (-1.38%) | 10.01 | 10.19 | 157.89K |
| 2024-04-03 | 10.12 | 10.15 | ↑$0.03 (0.30%) | 10.07 | 10.17 | 391.38K |
| 2024-04-02 | 10.26 | 10.25 | ↓$0.01 (-0.08%) | 10.22 | 10.32 | 63.60K |
| 2024-04-01 | 10.19 | 10.21 | ↑$0.02 (0.20%) | 10.15 | 10.22 | 101.64K |
| 2024-03-28 | 10.45 | 10.28 | ↓$0.17 (-1.63%) | 10.27 | 10.50 | 96.52K |
| 2024-03-27 | 10.12 | 10.23 | ↑$0.11 (1.09%) | 10.09 | 10.24 | 77.79K |
| 2024-03-26 | 10.46 | 10.42 | ↓$0.04 (-0.38%) | 10.40 | 10.46 | 229.14K |
| 2024-03-25 | 10.39 | 10.41 | ↑$0.02 (0.23%) | 10.39 | 10.50 | 109.16K |
| 2024-03-22 | 10.92 | 10.47 | ↓$0.45 (-4.12%) | 10.39 | 10.92 | 71.49K |
| 2024-03-21 | 10.40 | 10.61 | ↑$0.21 (1.97%) | 10.40 | 10.69 | 49.22K |
| 2024-03-20 | 9.97 | 10.17 | ↑$0.21 (2.06%) | 9.97 | 10.17 | 69.03K |
| 2024-03-19 | 10.00 | 10.05 | ↑$0.05 (0.50%) | 10.00 | 10.07 | 102.02K |
| 2024-03-18 | 9.74 | 9.75 | ↑$0.01 (0.10%) | 9.73 | 9.82 | 148.97K |
| 2024-03-15 | 9.42 | 9.26 | ↓$0.16 (-1.65%) | 9.21 | 9.42 | 133.59K |
| 2024-03-14 | 9.23 | 9.24 | ↑$0.01 (0.11%) | 9.19 | 9.35 | 627.72K |
| 2024-03-13 | 9.15 | 9.10 | ↓$0.05 (-0.55%) | 9.10 | 9.19 | 82.99K |
| 2024-03-12 | 9.26 | 9.33 | ↑$0.06 (0.70%) | 9.26 | 9.37 | 77.13K |
| 2024-03-11 | 9.37 | 9.34 | ↓$0.03 (-0.34%) | 9.33 | 9.42 | 83.91K |
| 2024-03-08 | 9.17 | 9.34 | ↑$0.17 (1.85%) | 9.17 | 9.49 | 227.25K |
| 2024-03-07 | 9.75 | 9.41 | ↓$0.34 (-3.45%) | 9.32 | 9.75 | 1.53M |
| 2024-03-05 | 9.07 | 9.38 | ↑$0.31 (3.36%) | 9.07 | 9.60 | 93.58K |
| 2024-03-04 | 9.52 | 9.57 | ↑$0.05 (0.53%) | 9.52 | 9.58 | 53.54K |
| 2024-03-01 | 9.45 | 9.54 | ↑$0.09 (0.95%) | 9.45 | 9.57 | 94.08K |
| 2024-02-29 | 9.80 | 9.45 | ↓$0.35 (-3.57%) | 9.42 | 9.80 | 189.56K |
| 2024-02-28 | 9.49 | 9.41 | ↓$0.08 (-0.87%) | 9.36 | 9.49 | 65.53K |
| 2024-02-27 | 9.50 | 9.62 | ↑$0.12 (1.26%) | 9.50 | 9.66 | 106.55K |
Create an account or log in to view more rows.
$NJDCY strong move here
$NJDCY not worrying
$NJDCY cup and handle forming
$NJDCY wow! I sold too early
$NJDCY just added more
$NJDCY how low can she go
$NJDCY get ready bears and bulls
$NJDCY soon
$NJDCY the end is near
$NJDCY just waiting to short this bad boy.