Nidec Corporation (NIB)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.815 | -4.24479166667 | 19.2 | 19.675 | 18.079999 | 448 | 19.23580638 | DE |
| 4 | -0.785 | -4.09494001043 | 19.17 | 19.675 | 17.095 | 424 | 18.26621904 | DE |
| 12 | -17.255 | -48.4147025814 | 35.64 | 39.33 | 17.095 | 347 | 26.17103879 | DE |
| 26 | -25.225 | -57.8422380188 | 43.61 | 47.54 | 17.095 | 434 | 36.22803011 | DE |
| 52 | -17.495 | -48.759754738 | 35.88 | 47.54 | 17.095 | 535 | 37.15379498 | DE |
| 156 | -30.325 | -62.2562102238 | 48.71 | 48.71 | 17.095 | 491 | 37.30440347 | DE |
| 260 | -30.325 | -62.2562102238 | 48.71 | 48.71 | 17.095 | 491 | 37.30440347 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 18.62 | 0.54 | 2.99 | 18.489999 | 18.62 | 18.204999 | 41 |
| 1730409960 | 18.079999 | -1.44 | -7.38 | 18.6 | 18.6 | 18.079999 | 317 |
| 1730323560 | 19.52 | 0.48 | 2.55 | 19.675 | 19.675 | 19.315 | 1241 |
| 1730237160 | 19.035 | -0.43 | -2.21 | 19.065 | 19.065 | 19.035 | 250 |
| 1730150760 | 19.465 | 2.26 | 13.14 | 19.2 | 19.465 | 19.2 | 389 |
| 1729887960 | 17.204999 | 0 | 0.00 | 17.204999 | 17.204999 | 17.204999 | 0 |
| 1729801560 | 17.204999 | 0 | 0.00 | 17.204999 | 17.204999 | 17.204999 | 0 |
| 1729715160 | 17.204999 | -0.14 | -0.78 | 17.114999 | 17.325 | 17.114999 | 563 |
| 1729628760 | 17.34 | -0.29 | -1.64 | 17.325 | 17.34 | 17.095 | 325 |
| 1729542360 | 17.63 | 0.3 | 1.73 | 17.649999 | 17.66 | 17.63 | 338 |
| 1729283160 | 17.329999 | -0.43 | -2.39 | 17.329999 | 17.329999 | 17.329999 | 50 |
| 1729196760 | 17.755 | -0.24 | -1.33 | 17.53 | 17.755 | 17.53 | 612 |
| 1729110360 | 17.995 | 0.32 | 1.84 | 17.805 | 17.995 | 17.8 | 35 |
| 1729023960 | 17.67 | -0.23 | -1.28 | 17.899999 | 18.245 | 17.67 | 848 |
| 1728937560 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1728678360 | 17.899999 | -0.21 | -1.16 | 17.82 | 17.899999 | 17.809999 | 868 |
| 1728591960 | 18.11 | -0.36 | -1.95 | 18.2 | 18.2 | 18.11 | 432 |
| 1728505560 | 18.47 | -0.63 | -3.27 | 18.46 | 18.475 | 18.46 | 861 |
| 1728419160 | 19.095 | 0.37 | 1.98 | 18.805 | 19.095 | 18.805 | 33 |
| 1728332760 | 18.725 | 0.04 | 0.19 | 19.17 | 19.17 | 18.725 | 2 |
| 1728073560 | 18.69 | 0.01 | 0.05 | 18.69 | 18.69 | 18.69 | 20 |
| 1727987220 | 18.68 | 0.09 | 0.48 | 18.68 | 18.68 | 18.68 | 126 |
| 1727900820 | 18.59 | -0.21 | -1.12 | 18.5 | 18.59 | 18.485 | 27 |
| 1727814420 | 18.8 | -0.03 | -0.13 | 18.655 | 18.8 | 18.6 | 778 |
| 1727728020 | 18.825 | -0.22 | -1.13 | 19.059999 | 19.295 | 18.825 | 1799 |
| 1727468760 | 19.04 | -18.96 | -49.89 | 19.315 | 19.315 | 18.385 | 954 |
| 1727382360 | 38 | 0.6 | 1.60 | 38.61 | 39.33 | 38 | 405 |
| 1727295960 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
| 1727209560 | 37.4 | 0.21 | 0.56 | 37.34 | 37.4 | 37.34 | 27 |
| 1727123160 | 37.19 | 0.13 | 0.35 | 36.909999 | 37.19 | 36.36 | 225 |
| 1726864020 | 37.06 | 0.98 | 2.72 | 37.06 | 37.06 | 37.06 | 20 |
| 1726777560 | 36.08 | 0.78 | 2.21 | 36.24 | 36.24 | 36.08 | 164 |
| 1726691220 | 35.299999 | -0.11 | -0.31 | 35.299999 | 35.299999 | 35.299999 | 30 |
| 1726604760 | 35.409999 | -0.21 | -0.59 | 36.19 | 36.19 | 35.409999 | 17 |
| 1726518420 | 35.619999 | -0.03 | -0.08 | 36.46 | 36.46 | 35.619999 | 37 |
| 1726259160 | 35.65 | -1.08 | -2.94 | 35.65 | 35.65 | 35.65 | 10 |
| 1726172760 | 36.729999 | 0 | 0.00 | 36.729999 | 36.729999 | 36.729999 | 0 |
| 1726086360 | 36.729999 | 0.64 | 1.77 | 36.729999 | 36.729999 | 36.729999 | 120 |
| 1725999960 | 36.09 | -0.44 | -1.20 | 35.82 | 36.09 | 35.82 | 279 |
| 1725913620 | 36.53 | 0.35 | 0.97 | 36.53 | 36.53 | 36.53 | 1 |
| 1725654360 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1725567960 | 36.18 | 0.18 | 0.50 | 36.18 | 36.18 | 36.18 | 6 |
| 1725481560 | 36 | -0.99 | -2.68 | 35.89 | 36.479999 | 35.89 | 464 |
| 1725395160 | 36.99 | 0.68 | 1.87 | 36.99 | 36.99 | 36.99 | 136 |
| 1725308760 | 36.31 | -0.39 | -1.06 | 36.29 | 36.39 | 36.29 | 589 |
| 1725049560 | 36.7 | 0.1 | 0.27 | 36.88 | 36.93 | 36 | 1665 |
| 1724963160 | 36.6 | -0.96 | -2.56 | 36.67 | 36.67 | 36.04 | 446 |
| 1724876760 | 37.56 | -0.08 | -0.21 | 37.56 | 37.56 | 37.56 | 50 |
| 1724790420 | 37.64 | 0.28 | 0.75 | 36.88 | 37.64 | 36.88 | 26 |
| 1724704020 | 37.36 | -0.53 | -1.40 | 37.36 | 37.36 | 37.36 | 20 |
| 1724444820 | 37.89 | 0.74 | 1.99 | 37.88 | 37.9 | 37.83 | 367 |
| 1724358420 | 37.15 | -0.56 | -1.49 | 37.68 | 37.68 | 37.15 | 300 |
| 1724271960 | 37.71 | -0.48 | -1.26 | 37.71 | 37.71 | 37.71 | 238 |
| 1724185560 | 38.19 | 0.18 | 0.47 | 38.22 | 38.22 | 38.19 | 325 |
| 1724099220 | 38.01 | -0.07 | -0.18 | 38.01 | 38.01 | 38.01 | 1 |
| 1723840020 | 38.08 | 0.32 | 0.85 | 37.549999 | 38.08 | 37.549999 | 480 |
| 1723753620 | 37.76 | 0.56 | 1.51 | 37.6 | 38.159999 | 37.6 | 449 |
| 1723667160 | 37.2 | 0.7 | 1.92 | 37.2 | 37.2 | 37.2 | 50 |
| 1723580760 | 36.5 | 0.35 | 0.97 | 36.22 | 36.5 | 36.22 | 29 |
| 1723494360 | 36.15 | 0.35 | 0.98 | 35.64 | 36.15 | 35.58 | 832 |
| 1723235220 | 35.799999 | -0.2 | -0.56 | 35.75 | 36 | 35.5 | 675 |
| 1723148820 | 36 | -0.9 | -2.44 | 35.83 | 36.02 | 35.58 | 1830 |
| 1723062360 | 36.9 | 0.49 | 1.35 | 37.13 | 37.67 | 36.9 | 444 |
| 1722975960 | 36.409999 | 0.41 | 1.14 | 35.75 | 36.46 | 34.99 | 357 |
| 1722889620 | 36 | -1.2 | -3.23 | 34.7 | 36 | 34.03 | 1787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
