Nidec Corporation (Nihon Densan Kabushiki Kaisha) Historical Stock Prices

NJ 
$18.72
*  
0.03
0.16%
Get NJ Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading NJ now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    NJ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.68  18.74  18.67  18.72 65,849
05/21/2015 18.69 18.76 18.64 18.75 65,290
05/20/2015 18.8 18.84 18.73 18.82 52,765
05/19/2015 19.03 19.08 18.98 19.06 39,731
05/18/2015 18.96 18.98 18.91 18.93 19,404
05/15/2015 19.02 19.17 19.01 19.17 69,245
05/14/2015 19 19.07 18.95 19.07 19,587
05/13/2015 18.75 18.76 18.5796 18.62 62,488
05/12/2015 18.47 18.57 18.45 18.56 59,439
05/11/2015 18.71 18.77 18.68 18.72 59,949
05/08/2015 18.67 18.79 18.61 18.79 189,453
05/07/2015 18.92 18.93 18.72 18.88 109,695
05/06/2015 18.94 18.94 18.72 18.86 44,235
05/05/2015 19.06 19.06 18.7751 18.9 67,832
05/04/2015 19.01 19.16 18.99 19.13 30,752
05/01/2015 18.86 19.07 18.86 19.06 49,623
04/30/2015 18.8 18.8 18.57 18.67 79,793
04/29/2015 18.847 18.88 18.74 18.83 33,004
04/28/2015 19.04 19.05 18.92 18.96 95,850
04/27/2015 18.9 19.19 18.87 19.09 160,791
04/24/2015 18.62 18.64 18.52 18.57 179,814
04/23/2015 18.36 18.55 18.35 18.45 88,301
04/22/2015 17.4 17.4 16.5 16.75 131,899
04/21/2015 17.33 17.39 17.29 17.34 39,586
04/20/2015 17.2 17.2 17.11 17.16 19,754
04/17/2015 17.12 17.2 17.1 17.17 145,846
04/16/2015 17.3 17.35 17.26 17.32 35,031
04/15/2015 17.07 17.11 17.04 17.11 34,902
04/14/2015 16.98 16.99 16.89 16.98 150,625
04/13/2015 16.94 16.94 16.84 16.91 62,428
04/10/2015 16.7 16.84 16.7 16.84 88,547
04/09/2015 16.86 16.94 16.81 16.91 25,796
04/08/2015 17.07 17.13 17.05 17.1 81,772
04/07/2015 16.97 17.0574 16.85 16.96 96,620
04/06/2015 17.04 17.24 17 17.18 29,587
04/02/2015 16.8 16.93 16.8 16.87 49,527
04/01/2015 16.64 16.68 16.539 16.68 32,894
03/31/2015 16.66 16.78 16.65 16.72 271,916
03/30/2015 16.93 17.07 16.92 16.99 217,561
03/27/2015 16.92 17.1 16.92 17.09 43,014
03/26/2015 16.69 16.76 16.65 16.71 39,940
03/25/2015 16.89 16.89 16.7 16.71 30,642
03/24/2015 16.6 16.7 16.6 16.64 195,252
03/23/2015 16.68 16.72 16.34 16.43 565,224
03/20/2015 16.4804 16.5849 16.47 16.52 122,911
03/19/2015 16.45 16.45 16.37 16.4 64,742
03/18/2015 16.23 16.55 16.14 16.52 98,647
03/17/2015 16.19 16.24 16.1201 16.2 30,938
03/16/2015 15.98 16.07 15.96 16.01 36,241
03/13/2015 15.96 15.96 15.85 15.94 41,450
03/12/2015 16.14 16.2099 16.06 16.15 32,732
03/11/2015 15.94 16.04 15.93 15.98 21,560
03/10/2015 16.01 16.08 16 16.04 41,584
03/09/2015 16.24 16.32 16.24 16.28 35,053
03/06/2015 16.41 16.47 16.3781 16.38 45,373
03/05/2015 16.43 16.44 16.36 16.39 29,703
03/04/2015 16.45 16.48 16.33 16.48 61,872
03/03/2015 16.72 16.75 16.68 16.71 32,058
03/02/2015 17 17.0999 16.99 17.06 42,027
02/27/2015 16.96 17.01 16.88 16.94 45,007
02/26/2015 17 17.02 16.96 17 28,546
02/25/2015 17.14 17.25 17.13 17.25 49,965
02/24/2015 17.21 17.33 17.17 17.26 24,410
02/23/2015 17.38 17.45 17.36 17.43 19,335
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?