Nidec Corporation (PK) Historical Data - NNDNF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Nidec Corporation (PK) (NNDNF)
Nidec Corporation (PK) (NNDNF) Historical

Nidec Corporation (PK) (NNDNF)

39.89

-7.52

(-15.86%)

Closed July 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.79	-6.53701968135	42.68	47.41	39.89	439	45.33893957	CS
4	-7.89	-16.5131854332	47.78	48	39.89	869	44.39155157	CS
12	-8.611	-17.7542731078	48.501	52	39.89	2406	47.25079673	CS
26	1.046	2.69282257234	38.844	52	35.744	2880	41.45243882	CS
52	-21.152	-34.6515513908	61.042	61.042	35.38	4288	41.32032613	CS
156	-75.124	-65.3172657242	115.014	127.522	35.38	3341	55.85279158	CS
260	-97.82	-71.0333309128	137.71	152.44	35.38	2839	64.29890116	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722029100	47.41	4.73	11.08	47.41	47.41	47.41	493
1721942880	42.68	0	0.00	42.68	42.68	42.68	0
1721856480	42.68	-5.32	-11.08	42.68	42.68	42.68	384
1721769960	48	0	0.00	48	48	48	0
1721683560	48	0	0.00	48	48	48	0
1721424360	48	0	0.00	48	48	48	0
1721337960	48	4.28	9.79	48	48	48	502
1721251320	43.72	2.66	6.48	43.72	43.72	43.72	365
1721165340	41.06	0	0.00	41.06	41.06	41.06	0
1721078940	41.06	-5.94	-12.64	41.06	41.06	41.06	574
1720819200	47	2.75	6.21	47	47	47	386
1720733280	44.25	0	0.00	44.25	44.25	44.25	0
1720646880	44.25	2.75	6.63	44.25	44.25	44.25	3503
1720560000	41.5	0	0.00	41.5	41.5	41.5	0
1720473600	41.5	-5.59	-11.87	46.56	46.56	41.5	1439
1720214940	47.09	0	0.00	47.09	47.09	47.09	0
1720042140	47.09	0	0.00	47.09	47.09	47.09	0
1719955740	47.09	-0.69	-1.44	40.02	47.09	40.02	530
1719868980	47.78	1.93	4.21	47.78	47.78	47.78	512
1719609600	45.85	0	0.00	45.85	45.85	45.85	0
1719523200	45.85	1.35	3.03	45.85	45.85	45.85	501
1719437340	44.5	0	0.00	44.5	44.5	44.5	0
1719350940	44.5	0	0.00	44.5	44.5	44.5	0
1719264540	44.5	0	0.00	44.5	44.5	44.5	0
1719005340	44.5	0	0.00	44.5	44.5	44.5	0
1718918940	44.5	0	0.00	44.5	44.5	44.5	0
1718746140	44.5	0	0.00	44.5	44.5	44.5	0
1718659740	44.5	0	0.00	44.5	44.5	44.5	0
1718400540	44.5	0	0.00	44.5	44.5	44.5	0
1718314140	44.5	-3.33	-6.96	44.5	44.5	44.5	418
1718227380	47.83	4.36	10.03	47.83	47.83	47.83	400
1718141340	43.47	-2.93	-6.31	43.47	43.47	43.47	274
1718054880	46.4	1.15	2.54	46.4	46.4	46.4	485
1717795800	45.25	0	0.00	45.25	45.25	45.25	130
1717709400	45.25	-1.75	-3.72	45.8	45.8	45.25	11214
1717622460	47	-3	-6.00	46.5	47	46.5	2581
1717536540	50	0	0.00	50	50	50	0
1717450140	50	-2	-3.85	50	50	50	430
1717190940	52	0	0.00	52	52	52	0
1717104540	52	0	0.00	52	52	52	0
1717018140	52	0	0.00	52	52	52	0
1716931740	52	2.61	5.28	50.2	52	50.2	7616
1716585840	49.39	2.09	4.42	49.39	49.53	49.38	17392
1716499380	47.3	0	0.00	47.3	47.3	47.3	0
1716412980	47.3	0	0.00	47.3	47.3	47.3	0
1716326580	47.3	0	0.00	47.3	47.3	47.3	0
1716240180	47.3	-0.33	-0.69	47.587	47.587	47.3	3452
1715981340	47.63	1.33	2.87	47.63	47.63	47.63	570
1715894940	46.3	1.46	3.26	47.007	47.007	46.3	942
1715808000	44.84	0.21	0.47	44.84	44.84	44.84	4768
1715721600	44.63	0	0.00	44.63	44.63	44.63	0
1715635200	44.63	0	0.00	44.63	44.63	44.63	0
1715376000	44.63	0	0.00	44.63	44.63	44.63	0
1715289600	44.63	0	0.00	44.63	44.63	44.63	0
1715203200	44.63	-2.87	-6.04	44.58	44.63	44.58	4379
1715117340	47.5	0	0.00	47.5	47.5	47.5	0
1715030940	47.5	-0.1	-0.21	48.501	48.501	46.51	713
1714771740	47.6	0.6	1.28	46.253	47.6	46.253	624
1714685340	47	0.35	0.75	47	47	47	339
1714599000	46.65	0	0.00	46.65	46.65	46.65	0
1714512600	46.65	0.65	1.41	46.65	46.65	46.65	470
1714425720	46	3.03	7.05	46.671	46.671	46	571

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions