Nidec Corporation (PK) (NNDNF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548140 | 18.52 | 0 | 0.00 | 18.52 | 18.52 | 18.52 | 0 |
| 1736375340 | 18.52 | 0.22 | 1.20 | 18.52 | 18.52 | 18.52 | 3388 |
| 1736288940 | 18.3 | 0.57 | 3.23 | 17.82 | 18.3 | 17.82 | 1121 |
| 1736202180 | 17.7275 | 0 | 0.00 | 17.7275 | 17.7275 | 17.7275 | 0 |
| 1735942980 | 17.7275 | -0.15 | -0.85 | 17.865 | 17.865 | 17.7275 | 434 |
| 1735856700 | 17.8787 | -0.13 | -0.73 | 17.8787 | 17.8787 | 17.8787 | 252 |
| 1735683960 | 18.01 | -0.05 | -0.28 | 18.01 | 18.01 | 18.01 | 596 |
| 1735597740 | 18.06 | 0.18 | 0.98 | 18.116 | 18.116 | 18.06 | 505 |
| 1735338000 | 17.884 | 0.7 | 4.10 | 17.884 | 17.9 | 17.884 | 33908 |
| 1735252020 | 17.18 | -0.07 | -0.38 | 17.18 | 17.18 | 17.18 | 2257 |
| 1735078200 | 17.245 | -0.14 | -0.81 | 17.245 | 17.245 | 17.245 | 1136 |
| 1734992400 | 17.385 | -0.15 | -0.87 | 17.511 | 17.511 | 17.385 | 422824 |
| 1734733200 | 17.538 | 0.19 | 1.11 | 17.224 | 17.722 | 17.224 | 8504 |
| 1734646800 | 17.346 | -0.73 | -4.06 | 17.615 | 17.615 | 17.346 | 8347 |
| 1734560940 | 18.08 | -0.22 | -1.20 | 18.425 | 18.44 | 18.08 | 12245 |
| 1734474360 | 18.3 | 0.67 | 3.78 | 18.3 | 18.3 | 18.244 | 9268 |
| 1734388140 | 17.633 | -0.76 | -4.12 | 18.19 | 18.414 | 17.633 | 10938 |
| 1734128940 | 18.39 | -0.15 | -0.81 | 18.47 | 18.47 | 18.238 | 7717 |
| 1734042480 | 18.54 | 0.29 | 1.61 | 18.74 | 18.74 | 18.54 | 14077 |
| 1733955900 | 18.246 | -0.21 | -1.16 | 18.246 | 18.534 | 18.246 | 12349 |
| 1733869200 | 18.46 | -0.03 | -0.16 | 18.478 | 18.71 | 18.46 | 12419 |
| 1733782800 | 18.49 | -0.22 | -1.15 | 18.83 | 19.07 | 18.49 | 20730 |
| 1733523600 | 18.705 | 0.63 | 3.50 | 18.814 | 19 | 18.429 | 17970 |
| 1733437500 | 18.072 | 0.4 | 2.29 | 18.378 | 18.99 | 18.072 | 6754 |
| 1733350980 | 17.668 | -0.47 | -2.60 | 17.668 | 17.668 | 17.668 | 4163 |
| 1733264700 | 18.14 | -1.72 | -8.66 | 17.93 | 20.72 | 17.93 | 6667 |
| 1733178180 | 19.86 | 2.11 | 11.90 | 19.288 | 19.86 | 17.572 | 5453 |
| 1732918200 | 17.748 | 0.13 | 0.75 | 19.684 | 19.7 | 17.748 | 5154 |
| 1732746540 | 17.616 | 0.05 | 0.31 | 17.606 | 19.424 | 17.606 | 13009 |
| 1732660140 | 17.562 | 0.56 | 3.31 | 17.281 | 19.81 | 17 | 5823 |
| 1732573560 | 17 | -0.65 | -3.66 | 17.45 | 20.4 | 17 | 6059 |
| 1732314000 | 17.646 | 0.07 | 0.42 | 19.436 | 19.94 | 17.36 | 5927 |
| 1732227900 | 17.573 | -0.16 | -0.87 | 17.876 | 19.694 | 17.573 | 3631 |
| 1732141740 | 17.728 | 0.72 | 4.22 | 17.728 | 17.728 | 17.16 | 7206 |
| 1732054800 | 17.01 | -2.13 | -11.13 | 17.58 | 19.58 | 17 | 2863 |
| 1731968640 | 19.14 | 0.15 | 0.78 | 18.68 | 19.14 | 17.42 | 4499 |
| 1731709260 | 18.992 | 0.65 | 3.56 | 17.512 | 19.241 | 17.2 | 3010 |
| 1731622800 | 18.34 | -0.14 | -0.74 | 18.081 | 18.34 | 18.081 | 7026 |
| 1731536760 | 18.476 | -0.86 | -4.47 | 18.196 | 18.476 | 18.196 | 3243 |
| 1731450480 | 19.3404 | 1.34 | 7.42 | 17.886 | 19.704 | 17.886 | 1280 |
| 1731363600 | 18.004 | -2.22 | -10.96 | 19.846 | 19.846 | 18.004 | 1487 |
| 1731104400 | 20.22 | -0.3 | -1.46 | 18.05 | 20.22 | 18.05 | 1352 |
| 1731018540 | 20.52 | 1.91 | 10.28 | 18.072 | 20.52 | 18.072 | 1309 |
| 1730931600 | 18.608 | 0.05 | 0.25 | 18.608 | 18.608 | 18.294 | 1386 |
| 1730845680 | 18.562 | -1.35 | -6.76 | 18.45 | 20.488 | 18.45 | 11121 |
| 1730759160 | 19.907 | 1.01 | 5.36 | 20.17 | 20.175 | 19.907 | 1087 |
| 1730496420 | 18.894 | -0.09 | -0.45 | 18.894 | 18.894 | 18.894 | 418 |
| 1730409780 | 18.98 | -1.38 | -6.78 | 18.98 | 20.87 | 18.98 | 7963 |
| 1730323500 | 20.36 | 1.05 | 5.42 | 20.36 | 20.74 | 19.6 | 1149 |
| 1730237280 | 19.313 | -0.05 | -0.23 | 19.556 | 19.556 | 19.313 | 1572 |
| 1730150880 | 19.358 | 0.37 | 1.94 | 20.87 | 20.956 | 19.358 | 7381 |
| 1729891500 | 18.989 | 0.68 | 3.69 | 19.736 | 20.114 | 18.989 | 1492 |
| 1729805160 | 18.314 | 0.69 | 3.89 | 18.04 | 18.314 | 18.04 | 1301 |
| 1729718940 | 17.628 | -2.4 | -12.00 | 20.14 | 20.14 | 17.628 | 2591 |
| 1729632300 | 20.032 | 3.03 | 17.84 | 17.26 | 20.032 | 17.26 | 1797 |
| 1729545600 | 17 | -3.19 | -15.79 | 20.8 | 20.86 | 17 | 1363 |
| 1729286400 | 20.188 | 3.02 | 17.58 | 17.46 | 20.529 | 17.46 | 1652 |
| 1729200000 | 17.17 | -1.11 | -6.07 | 20.87 | 20.87 | 17.17 | 750 |
| 1729113960 | 18.279 | -3.27 | -15.18 | 17.96 | 19.5438 | 17.96 | 4438 |
| 1729027680 | 21.55 | 3.21 | 17.50 | 18.32 | 21.55 | 18.32 | 8094 |
| 1728941220 | 18.34 | -0.77 | -4.04 | 22.46 | 22.46 | 18.34 | 1014 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
