Nidec Corporation (PK) (NJDCY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 11.1 | -0.27 | -2.39 | 11.1 | 11.1 | 11.02 | 37782 |
| 1721942400 | 11.3715 | -0.15 | -1.29 | 11.49 | 11.49 | 11.12 | 52573 |
| 1721856480 | 11.52 | 0.14 | 1.23 | 11.22 | 11.68 | 11.22 | 41426 |
| 1721770140 | 11.38 | 0.41 | 3.74 | 11.6 | 11.6 | 11.27 | 69457 |
| 1721683740 | 10.97 | 0.21 | 1.95 | 10.56 | 11.1 | 10.56 | 79770 |
| 1721424180 | 10.76 | -0.33 | -3.02 | 10.771 | 10.94 | 10.7 | 60002 |
| 1721337960 | 11.0947 | 0.04 | 0.36 | 10.97 | 11.1 | 10.89 | 29236 |
| 1721251320 | 11.055 | 0.04 | 0.32 | 10.81 | 11.4 | 10.81 | 57899 |
| 1721164920 | 11.02 | -0.08 | -0.72 | 10.48 | 11.3 | 10.48 | 25483 |
| 1721078940 | 11.1 | 0.02 | 0.18 | 11.005 | 11.19 | 10.81 | 41141 |
| 1720819200 | 11.08 | 0.16 | 1.47 | 11.4 | 11.4 | 11 | 29860 |
| 1720733280 | 10.92 | 0.14 | 1.30 | 10.8 | 11.309 | 10.8 | 37423 |
| 1720646880 | 10.78 | -0.09 | -0.83 | 10.855 | 10.9255 | 10.62 | 36763 |
| 1720560540 | 10.87 | 0.15 | 1.40 | 10.5 | 10.99 | 10.5 | 61163 |
| 1720473600 | 10.72 | -0.12 | -1.11 | 10.39 | 10.82 | 10.39 | 61971 |
| 1720214640 | 10.84 | -0.02 | -0.18 | 11.1 | 11.16 | 10.56 | 49646 |
| 1720041000 | 10.86 | -0.11 | -0.96 | 10.47 | 11.21 | 10.47 | 114847 |
| 1719955740 | 10.965 | -0 | -0.03 | 11.27 | 11.27 | 10.78 | 55291 |
| 1719868980 | 10.9681 | -0.33 | -2.94 | 11.43 | 11.43 | 10.9 | 88743 |
| 1719610020 | 11.3 | -0.22 | -1.91 | 11.61 | 11.61 | 10.87 | 114149 |
| 1719523200 | 11.52 | 0.13 | 1.11 | 11.4 | 11.53 | 11.35 | 36976 |
| 1719437040 | 11.394 | -0.05 | -0.40 | 11.308 | 11.54 | 11.308 | 38307 |
| 1719350880 | 11.44 | -0.2 | -1.68 | 11.03 | 11.53 | 11.03 | 80178 |
| 1719264540 | 11.635 | 0.28 | 2.42 | 12.11 | 12.11 | 11.3 | 32804 |
| 1719005220 | 11.36 | -0.1 | -0.87 | 11.525 | 11.525 | 11.17 | 45266 |
| 1718918640 | 11.46 | -0.13 | -1.12 | 11.13 | 12.03 | 11.13 | 88045 |
| 1718746140 | 11.59 | 0.08 | 0.67 | 11.51 | 12.35 | 10.56 | 75213 |
| 1718659680 | 11.5123 | -0.14 | -1.18 | 11.505 | 11.99 | 11.02 | 22774 |
| 1718400300 | 11.65 | 0.35 | 3.10 | 10.75 | 12.74 | 10.75 | 24729 |
| 1718314140 | 11.3 | 0.1 | 0.89 | 11.4 | 11.4 | 11.26 | 33501 |
| 1718227380 | 11.2 | 0.04 | 0.36 | 11.25 | 11.4725 | 11.01 | 90807 |
| 1718141340 | 11.16 | -0.1 | -0.89 | 11 | 11.6 | 11 | 56950 |
| 1718054880 | 11.26 | 0.2 | 1.81 | 12.1 | 12.1 | 11.01 | 33720 |
| 1717795800 | 11.06 | -0.43 | -3.74 | 11.19 | 11.885 | 11.06 | 27560 |
| 1717709400 | 11.49 | -0.39 | -3.28 | 12.75 | 12.75 | 11.05 | 68724 |
| 1717622460 | 11.88 | -0.31 | -2.54 | 11.34 | 12.4 | 11.34 | 42496 |
| 1717536360 | 12.19 | -0.09 | -0.73 | 11.935 | 12.3 | 11.57 | 58579 |
| 1717450140 | 12.28 | -0.03 | -0.24 | 12.15 | 12.34 | 11.85 | 60820 |
| 1717190940 | 12.31 | -0.29 | -2.26 | 11.03 | 12.45 | 11.03 | 91969 |
| 1717104540 | 12.595 | 0.24 | 1.90 | 12.2 | 12.77 | 1.01 | 33226 |
| 1717018020 | 12.36 | 0.11 | 0.90 | 12.52 | 12.52 | 12.27 | 61948 |
| 1716931740 | 12.25 | -0.11 | -0.89 | 12.34 | 13.25 | 11.7 | 22630 |
| 1716585840 | 12.36 | -0.17 | -1.36 | 12.5 | 12.5 | 12.26 | 22511 |
| 1716499740 | 12.53 | 0.31 | 2.54 | 12.4 | 12.9299 | 12.4 | 43954 |
| 1716412800 | 12.22 | 0.44 | 3.74 | 12.05 | 12.3 | 12.05 | 57070 |
| 1716326940 | 11.78 | -0.05 | -0.42 | 11.695 | 11.78 | 11.695 | 27030 |
| 1716240180 | 11.83 | 0.05 | 0.42 | 11.8 | 11.8616 | 11.79 | 36618 |
| 1715981340 | 11.78 | 0.25 | 2.17 | 11.81 | 11.82 | 11.77 | 53745 |
| 1715894940 | 11.53 | 0.14 | 1.23 | 11.5 | 11.73 | 11.5 | 43122 |
| 1715808000 | 11.3899 | 0.16 | 1.42 | 10.81 | 11.48 | 10.81 | 34323 |
| 1715722140 | 11.23 | -0.09 | -0.80 | 11.24 | 11.3 | 11.19 | 61001 |
| 1715635200 | 11.32 | -0.17 | -1.45 | 11 | 11.5 | 11 | 33415 |
| 1715376000 | 11.486 | 0.18 | 1.56 | 11.11 | 11.524 | 11.11 | 32558 |
| 1715289720 | 11.31 | 0.06 | 0.53 | 11.4 | 11.4 | 11.2501 | 102772 |
| 1715203200 | 11.25 | -0.24 | -2.09 | 10.7701 | 11.28 | 10.7701 | 47889 |
| 1715117340 | 11.4904 | -0.48 | -4.01 | 11.766 | 11.766 | 11.31 | 49777 |
| 1715030940 | 11.97 | 0.05 | 0.42 | 11.8625 | 11.97 | 11.7601 | 58435 |
| 1714771740 | 11.92 | 0.12 | 1.02 | 11.89 | 11.92 | 11.8 | 49987 |
| 1714685340 | 11.8 | 0.15 | 1.29 | 12.12 | 12.12 | 11.6801 | 99188 |
| 1714598400 | 11.65 | -0.07 | -0.60 | 11.57 | 11.95 | 11.57 | 56788 |
| 1714512600 | 11.72 | 0.23 | 1.96 | 12.1 | 12.1 | 11.67 | 136203 |
| 1714425720 | 11.495 | 0.11 | 1.01 | 11.5 | 11.57 | 11.39 | 88409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
