Free Trial

Nidec (NJDCY) Stock Chart & Stock Price History

Nidec logo
$4.97
-0.30 (-5.69%)
(As of 10/31/2024 ET)

Nidec Stock Price Performance

5 Day
Performance
+3.13%
1 Month
Performance
-49.81%
3 Month
Performance
-52.09%
6 Month
Performance
-55.03%
Year-To-Date
Performance
-47.75%
1 Year
Performance
-42.28%
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, October, 31, 2024

Nidec Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024$5.29$5.27
-0.38%
$5.45$5.12751,840 shs$50.28 billion
10/29/2024$5.27$5.29
+0.38%
$5.29$5.1498,248 shs$50.47 billion
10/28/2024$5.11$5.27
+3.13%
$5.42$5.03124,847 shs$50.28 billion
10/25/2024$4.94$5.11
+3.44%
$5.29$5.00112,787 shs$48.75 billion
10/24/2024$4.73$4.94
+4.44%
$4.94$4.80276,071 shs$22.77 billion
10/23/2024$4.76$4.73
-0.63%
$4.78$4.56292,035 shs$21.80 billion
10/22/2024$4.84$4.76
-1.55%
$4.83$4.60151,773 shs$21.94 billion
10/21/2024$4.84$4.84
-0.10%
$4.90$4.81128,194 shs$22.29 billion
10/18/2024$4.86$4.84
-0.41%
$4.95$4.75218,853 shs$22.31 billion
10/17/2024$4.93$4.86
-1.42%
$4.89$4.80166,175 shs$11.20 billion
10/16/2024$4.90$4.93
+0.61%
$5.00$4.7096,759 shs$11.36 billion
10/15/2024$5.03$4.90
-2.58%
$5.17$4.90119,439 shs$11.29 billion
10/14/2024$4.99$5.03
+0.80%
$5.05$4.9091,838 shs$11.59 billion
10/11/2024$5.04$4.99
-0.99%
$4.99$4.94152,853 shs$11.50 billion
10/10/2024$5.08$5.04
-0.79%
$5.14$4.98113,017 shs$11.62 billion
10/09/2024$10.37$5.08
-51.01%
$5.32$5.0329,742 shs$11.71 billion
10/08/2024$10.35$10.37
+0.19%
$10.70$10.1140,564 shs$23.90 billion
10/07/2024$10.55$10.35
-1.90%
$10.63$10.1850,660 shs$23.85 billion
10/04/2024$10.08$10.55
+4.66%
$10.66$10.0724,952 shs$24.31 billion
10/03/2024$10.32$10.08
-2.33%
$10.67$10.0625,520 shs$23.23 billion
10/02/2024$10.15$10.32
+1.67%
$10.67$10.2433,191 shs$23.78 billion
10/01/2024$10.50$10.15
-3.33%
$10.48$10.1373,891 shs$23.39 billion
09/30/2024$10.46$10.50
+0.38%
$10.95$10.4498,433 shs$24.20 billion
09/27/2024$10.93$10.46
-4.30%
$10.69$10.3337,688 shs$0.00
09/26/2024$10.66$10.93
+2.53%
$11.10$10.4030,909 shs$0.00
09/25/2024$10.43$10.66
+2.21%
$10.95$10.5451,390 shs$0.00
09/24/2024$10.24$10.43
+1.86%
$10.55$10.1843,630 shs$24.04 billion
09/23/2024$10.18$10.24
+0.59%
$10.58$10.1442,772 shs$23.60 billion
09/20/2024$10.25$10.18
-0.68%
$10.54$10.0059,992 shs$23.46 billion
09/19/2024$10.02$10.25
+2.30%
$10.34$9.8727,073 shs$23.62 billion
09/18/2024$9.90$10.02
+1.21%
$10.04$9.8353,963 shs$23.09 billion
09/17/2024$10.03$9.90
-1.30%
$10.03$9.8238,578 shs$22.82 billion
09/16/2024$10.00$10.03
+0.30%
$10.15$10.0399,898 shs$23.12 billion
09/13/2024$10.08$10.00
-0.79%
$10.31$9.8270,927 shs$0.00
09/12/2024$10.03$10.08
+0.55%
$10.25$9.9140,581 shs$23.23 billion
09/11/2024$9.99$10.03
+0.31%
$10.23$9.86680,171 shs$23.10 billion
09/10/2024$10.09$9.99
-0.90%
$10.32$9.83121,247 shs$0.00
09/09/2024$9.83$10.09
+2.59%
$10.23$10.0175,324 shs$0.00
09/06/2024$10.13$9.83
-2.96%
$10.39$9.8384,720 shs$22.65 billion
09/05/2024$10.08$10.13
+0.50%
$10.39$10.00275,113 shs$23.35 billion
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
09/04/2024$10.08$10.08
-0.02%
$10.37$10.0365,739 shs$23.23 billion
09/03/2024$10.12$10.08
-0.38%
$10.39$10.0059,889 shs$23.24 billion
09/02/2024$10.12$10.12$10.26$10.1230,800 shs$23.32 billion
08/30/2024$10.11$10.12
+0.13%
$10.26$10.1230,811 shs$23.32 billion
08/29/2024$10.39$10.11
-2.72%
$10.30$9.77125,803 shs$23.29 billion
08/28/2024$10.45$10.39
-0.57%
$10.64$10.1652,372 shs$23.95 billion
08/27/2024$10.39$10.45
+0.58%
$10.54$10.2252,447 shs$24.08 billion
08/26/2024$10.58$10.39
-1.76%
$10.88$10.0838,737 shs$23.95 billion
08/23/2024$10.30$10.58
+2.68%
$10.98$10.4634,145 shs$24.37 billion
08/22/2024$10.64$10.30
-3.20%
$10.56$10.1119,440 shs$23.74 billion
08/21/2024$10.45$10.64
+1.82%
$10.90$10.2757,505 shs$24.52 billion
08/20/2024$10.43$10.45
+0.19%
$10.94$10.1329,022 shs$24.08 billion
08/19/2024$10.50$10.43
-0.67%
$10.67$10.2234,738 shs$24.04 billion
08/16/2024$10.16$10.50
+3.35%
$10.83$10.2033,110 shs$24.20 billion
08/15/2024$10.01$10.16
+1.50%
$10.32$9.9581,956 shs$23.42 billion
08/14/2024$10.02$10.01
-0.15%
$10.44$9.9752,275 shs$23.07 billion
08/13/2024$9.76$10.02
+2.71%
$10.21$9.7550,164 shs$23.10 billion
08/12/2024$9.82$9.76
-0.61%
$10.17$9.5250,445 shs$22.49 billion
08/09/2024$9.89$9.89
-0.05%
$10.46$9.7567,759 shs$22.78 billion
08/08/2024$10.24$9.89
-3.42%
$10.26$9.51164,548 shs$22.79 billion
08/07/2024$9.79$10.24
+4.61%
$10.32$9.95127,698 shs$23.60 billion
08/06/2024$9.88$9.79
-0.93%
$9.94$9.72125,703 shs$22.56 billion
08/05/2024$10.26$9.88
-3.70%
$10.21$9.4078,984 shs$22.77 billion
08/02/2024$10.80$10.26
-5.04%
$10.91$10.26810,530 shs$0.00
08/01/2024$11.00$10.80
-1.78%
$10.96$10.7028,124 shs$24.86 billion
07/31/2024$10.79$11.00
+1.99%
$11.24$10.7085,339 shs$25.35 billion
07/30/2024$10.81$10.79
-0.19%
$11.07$10.5959,662 shs$25.58 billion


This page (OTCMKTS:NJDCY) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners