Nidec Corporation (NNDNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

42.97

0.00

(0.00%)

At close: 02:09PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	42.97	42.97	42.97	42.97	42.97	400
25 Apr 2024	42.97	42.97	42.97	42.97	42.97	300
24 Apr 2024	42.97	42.97	42.97	42.97	42.97	-
23 Apr 2024	42.97	42.97	42.97	42.97	42.97	5,500
22 Apr 2024	44.30	44.30	44.00	44.00	44.00	500
19 Apr 2024	44.33	44.33	44.33	44.33	44.33	300
18 Apr 2024	42.56	44.33	42.56	44.33	44.33	800
17 Apr 2024	43.50	43.50	43.50	43.50	43.50	16,200
16 Apr 2024	43.11	43.11	43.11	43.11	43.11	10,600
15 Apr 2024	42.41	42.41	40.85	40.85	40.85	6,900
12 Apr 2024	42.45	42.46	41.20	41.20	41.20	1,700
11 Apr 2024	41.52	41.52	40.75	40.75	40.75	1,400
10 Apr 2024	40.30	40.30	40.30	40.30	40.30	-
09 Apr 2024	40.01	40.30	40.01	40.30	40.30	3,900
08 Apr 2024	41.38	41.38	40.45	40.45	40.45	1,600
05 Apr 2024	40.28	40.28	39.90	39.90	39.90	600
04 Apr 2024	41.72	41.72	40.25	40.25	40.25	1,000
03 Apr 2024	41.99	41.99	40.33	40.33	40.33	4,500
02 Apr 2024	41.35	41.35	41.35	41.35	41.35	500
01 Apr 2024	42.56	42.56	41.00	41.00	41.00	7,300
28 Mar 2024	41.35	41.35	41.35	41.35	41.35	700
28 Mar 2024	0.264 Dividend
27 Mar 2024	41.58	41.58	40.75	40.75	40.49	900
26 Mar 2024	41.34	41.70	41.34	41.70	41.43	700
25 Mar 2024	42.70	42.70	41.65	41.65	41.38	1,600
22 Mar 2024	43.15	43.15	42.00	42.00	41.73	1,500
21 Mar 2024	40.13	40.13	40.13	40.13	39.87	-
20 Mar 2024	40.13	40.13	40.13	40.13	39.87	-
19 Mar 2024	40.13	40.13	40.13	40.13	39.87	500
18 Mar 2024	40.31	40.31	39.20	39.20	38.95	15,400
15 Mar 2024	38.50	38.50	36.67	37.00	36.76	2,100
14 Mar 2024	38.11	38.11	36.95	36.95	36.71	2,200
13 Mar 2024	36.24	36.50	36.24	36.50	36.26	2,600
12 Mar 2024	36.69	37.40	36.65	37.40	37.16	2,200
11 Mar 2024	36.97	37.75	36.97	37.75	37.51	1,700
08 Mar 2024	37.15	37.65	37.15	37.65	37.41	1,200
07 Mar 2024	37.98	37.98	37.98	37.98	37.73	2,400
06 Mar 2024	37.09	38.00	37.08	38.00	37.75	1,400
05 Mar 2024	37.33	37.33	37.33	37.33	37.09	500
04 Mar 2024	37.33	37.33	37.33	37.33	37.09	400
01 Mar 2024	37.07	38.15	37.07	38.15	37.90	1,600
29 Feb 2024	37.27	37.80	37.27	37.80	37.56	4,300
28 Feb 2024	38.97	38.97	37.80	37.80	37.56	700
27 Feb 2024	37.69	39.05	37.69	38.50	38.25	3,400
26 Feb 2024	36.91	37.70	36.91	37.70	37.46	900
23 Feb 2024	38.73	38.73	38.73	38.73	38.48	500
22 Feb 2024	37.00	38.15	37.00	38.15	37.90	1,800
21 Feb 2024	38.64	38.64	38.00	38.00	37.75	400
20 Feb 2024	39.65	39.65	37.64	37.64	37.40	800
16 Feb 2024	37.27	37.75	37.27	37.75	37.51	4,800
15 Feb 2024	36.83	37.65	36.83	37.65	37.41	3,800
14 Feb 2024	37.08	37.08	35.74	36.50	36.26	5,800
13 Feb 2024	36.81	36.81	36.26	36.40	36.16	11,300
12 Feb 2024	35.84	37.76	35.84	37.10	36.86	1,200
09 Feb 2024	35.83	36.78	35.83	36.65	36.41	1,000
08 Feb 2024	36.20	36.20	36.05	36.05	35.82	7,700
07 Feb 2024	36.60	36.60	36.60	36.60	36.36	300
06 Feb 2024	36.60	36.60	36.60	36.60	36.36	600
05 Feb 2024	38.13	38.13	37.10	37.10	36.86	700
02 Feb 2024	36.06	36.95	36.06	36.95	36.71	1,200
01 Feb 2024	36.90	37.33	36.90	37.33	37.09	10,200
31 Jan 2024	37.54	37.54	37.42	37.42	37.18	1,000
30 Jan 2024	38.73	38.73	37.49	37.49	37.25	8,300
29 Jan 2024	38.84	38.85	38.15	38.15	37.90	5,500
26 Jan 2024	38.76	38.76	38.00	38.20	37.95	4,400
25 Jan 2024	38.00	39.28	38.00	38.50	38.25	700
24 Jan 2024	38.88	39.07	38.25	39.07	38.82	1,200
23 Jan 2024	40.94	40.94	39.85	39.85	39.59	1,300
22 Jan 2024	40.13	40.14	38.24	39.30	39.05	11,100
19 Jan 2024	39.63	39.63	37.60	39.05	38.80	5,900
18 Jan 2024	39.78	39.78	38.80	38.80	38.55	4,400
17 Jan 2024	39.48	39.48	39.20	39.20	38.95	700
16 Jan 2024	41.56	41.56	40.95	40.95	40.68	22,800
12 Jan 2024	41.56	41.56	40.50	40.95	40.68	5,100
11 Jan 2024	41.08	41.08	39.55	40.30	40.04	5,600
10 Jan 2024	39.13	39.13	39.13	39.13	38.88	1,200
09 Jan 2024	40.15	40.15	40.15	40.15	39.89	400
08 Jan 2024	40.49	40.49	40.05	40.15	39.89	16,300
05 Jan 2024	40.27	40.27	39.55	39.55	39.29	11,600
04 Jan 2024	40.49	40.49	39.80	39.80	39.54	3,300
03 Jan 2024	40.25	40.25	39.50	39.50	39.24	2,600
02 Jan 2024	40.82	41.04	39.65	39.65	39.39	14,100
29 Dec 2023	41.25	41.25	39.12	40.33	40.07	4,900
28 Dec 2023	41.55	41.55	40.41	40.70	40.44	6,200
27 Dec 2023	38.91	39.71	38.91	39.40	39.14	7,400
26 Dec 2023	37.23	39.74	36.88	38.90	38.65	6,100
22 Dec 2023	37.99	40.02	37.94	39.00	38.75	4,200
21 Dec 2023	38.13	40.17	38.13	39.50	39.24	5,400
20 Dec 2023	38.61	38.73	38.52	38.52	38.27	3,900
19 Dec 2023	37.66	39.34	37.66	39.10	38.85	6,900
18 Dec 2023	39.30	39.33	37.70	38.80	38.55	6,900
15 Dec 2023	38.63	39.40	38.63	39.04	38.79	8,000
14 Dec 2023	37.58	39.33	37.58	38.50	38.25	11,400
13 Dec 2023	37.40	38.70	37.39	38.70	38.45	9,200
12 Dec 2023	35.64	38.18	35.64	37.90	37.65	5,900
11 Dec 2023	37.41	38.07	37.41	37.85	37.60	7,200
08 Dec 2023	36.34	38.40	36.16	37.30	37.06	6,300
07 Dec 2023	36.21	38.08	36.21	37.40	37.16	8,100
06 Dec 2023	36.04	37.30	36.04	37.10	36.86	29,400
05 Dec 2023	35.69	37.99	35.69	36.70	36.46	9,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD95,932.41-2,329.45(-2.37%)

Nidec Corporation (NNDNF)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
95,932.41
-2,329.45(-2.37%)