NIDEC SPONSORED ADR Historical Stock Price

Below is the stock price history for Nidec Sponsored Adr NJ. Data is recorded each day for the historical open, high, low, close and volume. The Nidec Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nidec Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2016-04-29 18.38 18.38 18.03 18.15 5,237
2016-04-28 18.53 18.67 18.30 18.33 8,154
2016-04-27 18.60 18.60 18.47 18.52 1,900
2016-04-26 18.30 18.40 18.28 18.32 5,504
2016-04-25 17.24 17.36 17.125 17.35 12,981
2016-04-22 17.78 17.78 17.65 17.73 5,378
2016-04-21 17.78 17.78 17.70 17.71 600
2016-04-20 17.87 17.95 17.78 17.88 9,772
2016-04-19 17.17 17.26 17.07 17.11 7,547
2016-04-18 16.56 16.67 16.56 16.62 4,143
2016-04-15 16.89 16.95 16.77 16.82 7,292
2016-04-14 17.32 17.35 17.28 17.32 4,729
2016-04-13 17.16 17.20 17.09 17.20 1,700
2016-04-12 16.85 16.95 16.83 16.92 1,704
2016-04-11 16.86 16.86 16.67 16.67 1,535
2016-04-08 16.95 17.03 16.90 16.93 2,447
2016-04-07 16.58 16.58 16.44 16.49 3,004
2016-04-06 16.33 16.55 16.32 16.55 4,340
2016-04-05 16.20 16.22 16.14 16.14 5,192
2016-04-04 16.465 16.58 16.43 16.55 10,824
2016-04-01 16.28 16.52 16.28 16.46 3,838
2016-03-31 17.12 17.17 17.12 17.14 2,454
2016-03-30 17.35 17.39 17.31 17.33 3,969
2016-03-29 17.55 17.76 17.55 17.74 2,159
2016-03-28 17.80 17.84 17.70 17.79 4,012
2016-03-24 17.40 17.44 17.33 17.40 12,030
2016-03-23 17.94 17.94 17.74 17.77 1,599
2016-03-22 17.97 18.12 17.97 18.08 2,500
2016-03-21 17.84 17.85 17.82 17.85 3,570
2016-03-18 17.83 17.91 17.82 17.89 1,528

» More Nidec Sponsored Adr Stock Price History

To see other companies like Nidec Sponsored Adr (NJ), view our stock market today for news, and other data.