Nidec (NJDCY) Stock Chart & Stock Price History

$11.39
+0.16 (+1.42%)
(As of 05/15/2024 ET)

Nidec Stock Price Performance

5 Day
Performance
-0.84%
1 Month
Performance
+2.70%
3 Month
Performance
+20.43%
6 Month
Performance
+20.15%
Year-To-Date
Performance
+12.93%
1 Year
Performance
-11.64%
Receive NJDCY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nidec and its competitors with MarketBeat's FREE daily newsletter

NJDCY Stock Chart for Thursday, May, 16, 2024

Nidec Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$11.26$11.39
+1.20%
$11.48$10.8134,323 shs$26.25 billion
05/14/2024$11.32$11.26
-0.57%
$11.27$11.1960,474 shs$25.94 billion
05/13/2024$11.49$11.32
-1.45%
$11.50$11.0033,415 shs$26.09 billion
05/10/2024$11.31$11.49
+1.56%
$11.52$11.1132,558 shs$26.47 billion
05/09/2024$11.25$11.31
+0.53%
$11.40$11.25102,772 shs$26.07 billion
05/08/2024$11.49$11.25
-2.09%
$11.28$10.7747,610 shs$25.93 billion
05/07/2024$11.97$11.49
-4.01%
$11.77$11.3149,777 shs$26.48 billion
05/06/2024$11.92$11.97
+0.42%
$11.97$11.7658,435 shs$27.59 billion
05/03/2024$11.77$11.92
+1.27%
$11.92$11.8049,987 shs$27.47 billion
05/02/2024$11.65$11.77
+1.03%
$12.12$11.6894,482 shs$27.13 billion
05/01/2024$11.72$11.65
-0.60%
$11.95$11.5756,788 shs$26.85 billion
04/30/2024$11.50$11.72
+1.96%
$12.10$11.67132,397 shs$27.01 billion
04/29/2024$11.38$11.50
+1.01%
$11.57$11.3987,609 shs$26.49 billion
04/26/2024$11.08$11.38
+2.71%
$11.48$11.3380,480 shs$26.23 billion
04/25/2024$10.89$11.08
+1.74%
$11.11$10.9695,335 shs$25.54 billion
04/24/2024$10.82$10.89
+0.65%
$10.92$10.8258,787 shs$25.10 billion
04/23/2024$11.00$10.82
-1.64%
$10.82$10.53179,295 shs$24.94 billion
04/22/2024$10.72$11.00
+2.61%
$11.03$10.57207,177 shs$25.35 billion
04/19/2024$10.91$10.72
-1.74%
$10.81$10.69107,068 shs$24.71 billion
04/18/2024$10.92$10.91
-0.09%
$10.99$10.8979,136 shs$25.14 billion
04/17/2024$11.09$10.92
-1.53%
$11.02$10.86193,484 shs$25.17 billion
04/16/2024$10.27$11.09
+8.04%
$11.17$10.91241,105 shs$25.56 billion
04/15/2024$10.41$10.27
-1.39%
$10.44$10.23531,770 shs$23.66 billion
04/12/2024$10.26$10.41
+1.46%
$10.49$9.9954,391 shs$23.99 billion
04/11/2024$10.08$10.26
+1.79%
$10.28$10.09149,646 shs$23.65 billion
04/10/2024$10.05$10.08
+0.30%
$10.44$10.0585,298 shs$23.23 billion
04/09/2024$10.05$10.05$10.09$10.0183,937 shs$23.16 billion
04/08/2024$10.00$10.05
+0.50%
$10.13$10.0383,937 shs$23.16 billion
04/05/2024$10.01$10.00
-0.10%
$10.04$9.92101,113 shs$23.05 billion
04/04/2024$10.15$10.01
-1.38%
$10.19$10.01157,889 shs$23.07 billion
04/03/2024$10.25$10.15
-0.99%
$10.17$10.07391,223 shs$23.39 billion
04/02/2024$10.21$10.25
+0.41%
$10.32$10.2262,754 shs$23.63 billion
04/01/2024$10.28$10.21
-0.68%
$10.22$10.15101,638 shs$23.53 billion
03/29/2024$10.28$10.28$10.50$10.2796,522 shs$23.69 billion
03/28/2024$10.23$10.28
+0.49%
$10.50$10.2796,522 shs$23.69 billion
03/27/2024$10.42$10.23
-1.82%
$10.24$10.0977,788 shs$23.58 billion
03/26/2024$10.41$10.42
+0.10%
$10.46$10.40229,141 shs$24.01 billion
03/25/2024$10.47$10.41
-0.57%
$10.50$10.39109,157 shs$23.99 billion
03/22/2024$10.61$10.47
-1.27%
$10.92$10.3971,189 shs$24.13 billion
03/21/2024$10.17$10.61
+4.28%
$10.69$10.4049,224 shs$24.44 billion
The most important AI company you've never heard of (Ad)

Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.

Get the full story on this secret AI company poised for massive growth
03/20/2024$10.05$10.17
+1.19%
$10.17$9.9769,032 shs$23.44 billion
03/19/2024$9.75$10.05
+3.08%
$10.07$10.00102,019 shs$23.16 billion
03/18/2024$9.26$9.75
+5.29%
$9.82$9.73145,164 shs$21.34 billion
03/15/2024$9.21$9.26
+0.54%
$9.30$9.21126,919 shs$21.34 billion
03/14/2024$9.10$9.21
+1.21%
$9.35$9.19620,972 shs$21.23 billion
03/13/2024$9.33$9.10
-2.41%
$9.19$9.1082,428 shs$20.97 billion
03/12/2024$9.34$9.33
-0.16%
$9.37$9.2677,127 shs$21.49 billion
03/11/2024$9.34$9.34$9.37$9.3382,733 shs$21.53 billion
03/08/2024$9.41$9.34
-0.78%
$9.49$9.17227,249 shs$21.53 billion
03/07/2024$9.48$9.41
-0.70%
$9.75$9.321.51 million shs$21.70 billion
03/06/2024$9.38$9.48
+1.12%
$9.82$9.45133,632 shs$21.85 billion
03/05/2024$9.57$9.38
-2.04%
$9.60$9.0793,578 shs$21.61 billion
03/04/2024$9.54$9.57
+0.31%
$9.58$9.5253,541 shs$22.06 billion
03/01/2024$9.45$9.54
+0.95%
$9.57$9.4594,084 shs$21.99 billion
02/29/2024$9.41$9.45
+0.45%
$9.80$9.42189,562 shs$21.78 billion
02/28/2024$9.62$9.41
-2.21%
$9.49$9.3864,169 shs$21.68 billion
02/27/2024$9.44$9.62
+1.91%
$9.66$9.50106,364 shs$22.17 billion
02/26/2024$9.51$9.44
-0.74%
$9.51$9.2486,967 shs$21.76 billion
02/23/2024$9.56$9.51
-0.52%
$9.61$9.50107,592 shs$21.92 billion
02/22/2024$9.45$9.56
+1.16%
$9.75$9.15109,525 shs$22.03 billion
02/21/2024$9.58$9.45
-1.36%
$9.52$9.31130,329 shs$21.78 billion
02/20/2024$9.46$9.58
+1.30%
$9.67$9.3177,041 shs$22.08 billion
02/19/2024$9.46$9.46$9.84$9.36100,300 shs$21.80 billion
02/16/2024$9.45$9.46
+0.08%
$9.84$9.36100,391 shs$21.80 billion
02/15/2024$9.16$9.45
+3.17%
$9.46$9.35114,586 shs$21.78 billion

This page (OTCMKTS:NJDCY) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners