Nidec Corporation (NJDCY) Historical Stock Data
4.35 ↓0.17 (-3.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NJDCY is down -0.17% a day on average. There have been 17 days where Nidec Corporation closed green and 13 days where NJDCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.54 | 4.35 | ↓$0.19 (-4.19%) | 4.22 | 4.54 | 2.27M |
| 2024-12-13 | 4.41 | 4.52 | ↑$0.11 (2.49%) | 4.41 | 4.64 | 278.72K |
| 2024-12-06 | 4.63 | 4.64 | ↑$0.01 (0.23%) | 4.56 | 4.79 | 330.15K |
| 2024-11-29 | 4.50 | 4.57 | ↑$0.07 (1.55%) | 4.50 | 4.78 | 129.98K |
| 2024-11-22 | 4.53 | 4.58 | ↑$0.04 (0.99%) | 4.53 | 4.74 | 193.65K |
| 2024-11-15 | 4.47 | 4.43 | ↓$0.04 (-0.85%) | 4.36 | 4.71 | 545.71K |
| 2024-11-08 | 4.79 | 4.75 | ↓$0.04 (-0.88%) | 4.74 | 4.79 | 144.54K |
| 2024-11-06 | 4.80 | 4.91 | ↑$0.11 (2.29%) | 4.80 | 4.94 | 90.99K |
| 2024-11-01 | 5.13 | 5.03 | ↓$0.10 (-1.95%) | 4.92 | 5.13 | 51.49K |
| 2024-10-25 | 5.00 | 5.11 | ↑$0.11 (2.20%) | 5.00 | 5.29 | 112.79K |
| 2024-10-18 | 4.83 | 4.84 | ↑$0.01 (0.21%) | 4.75 | 4.95 | 218.85K |
| 2024-10-16 | 4.70 | 4.93 | ↑$0.23 (4.89%) | 4.70 | 5.00 | 96.76K |
| 2024-10-15 | 5.05 | 4.90 | ↓$0.15 (-2.97%) | 4.90 | 5.17 | 119.44K |
| 2024-10-14 | 4.90 | 5.03 | ↑$0.13 (2.65%) | 4.90 | 5.05 | 91.84K |
| 2024-10-11 | 4.94 | 4.99 | ↑$0.05 (0.92%) | 4.94 | 4.99 | 152.85K |
| 2024-10-10 | 5.00 | 5.04 | ↑$0.04 (0.80%) | 4.98 | 5.14 | 113.02K |
| 2024-10-09 | 5.32 | 5.08 | ↓$0.24 (-4.51%) | 5.03 | 5.32 | 29.76K |
| 2024-10-07 | 10.22 | 10.35 | ↑$0.13 (1.27%) | 10.18 | 10.63 | 50.66K |
| 2024-10-04 | 10.12 | 10.55 | ↑$0.43 (4.25%) | 10.07 | 10.66 | 24.95K |
| 2024-09-27 | 10.33 | 10.46 | ↑$0.13 (1.26%) | 10.33 | 10.69 | 37.69K |
| 2024-09-20 | 10.54 | 10.18 | ↓$0.36 (-3.37%) | 10.00 | 10.54 | 59.99K |
| 2024-09-13 | 10.31 | 10.00 | ↓$0.31 (-3.01%) | 9.82 | 10.31 | 70.93K |
| 2024-09-06 | 10.10 | 9.83 | ↓$0.27 (-2.67%) | 9.83 | 10.40 | 109.02K |
| 2024-08-30 | 10.12 | 10.12 | ↑$0.00 (0.00%) | 10.12 | 10.26 | 30.81K |
| 2024-08-23 | 10.98 | 10.58 | ↓$0.40 (-3.68%) | 10.46 | 10.98 | 34.15K |
| 2024-08-16 | 10.20 | 10.50 | ↑$0.30 (2.94%) | 10.20 | 10.83 | 33.11K |
| 2024-08-09 | 10.01 | 9.82 | ↓$0.19 (-1.89%) | 9.75 | 10.46 | 71.90K |
| 2024-08-02 | 10.69 | 10.26 | ↓$0.43 (-4.02%) | 10.26 | 10.91 | 810.53K |
| 2024-07-26 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.02 | 11.10 | 37.78K |
| 2024-07-19 | 10.77 | 10.76 | ↓$0.01 (-0.10%) | 10.70 | 10.94 | 60K |
Create an account or log in to view more rows.
$NJDCY I like green candles on my birthday cake
$NJDCY I still don’t wanna buy it
$NJDCY GET IN mofos!!!
$NJDCY good place to average up
$NJDCY what calls are you guys jacked to the tits on?
$NJDCY who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$NJDCY nice!!!
$NJDCY buy the dip were blasting off
$NJDCY strong move here
$NJDCY not worrying