Get the Stockscreener App
17.18
1.18%
-0.205
After Hours:
49.43
32.25
+187.72%
Nidec Corporation Stock (NNDNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 26, 2024 | $17.18 | $17.18 | $0.00 | 2,257.0 | -1.18% |
| Dec 23, 2024 | $17.51 | $17.39 | $0.126 | 422,824.0 | -0.87% |
| Dec 20, 2024 | $17.72 | $17.22 | $0.498 | 8,504.0 | +1.11% |
| Dec 19, 2024 | $17.61 | $17.35 | $0.269 | 8,415.0 | -4.06% |
| Dec 18, 2024 | $18.44 | $18.08 | $0.36 | 12,245.0 | -1.20% |
| Dec 17, 2024 | $18.30 | $18.24 | $0.056 | 9,293.0 | +3.78% |
| Dec 16, 2024 | $18.41 | $17.63 | $0.781 | 10,938.0 | -4.12% |
| Dec 13, 2024 | $18.47 | $18.24 | $0.232 | 8,009.0 | -0.81% |
| Dec 12, 2024 | $18.74 | $18.54 | $0.20 | 14,077.0 | +1.61% |
| Dec 11, 2024 | $18.53 | $18.25 | $0.288 | 12,349.0 | -1.16% |
| Dec 10, 2024 | $18.71 | $18.46 | $0.25 | 12,419.0 | -0.16% |
| Dec 09, 2024 | $19.07 | $18.49 | $0.58 | 20,730.0 | -1.15% |
| Dec 06, 2024 | $19.00 | $18.43 | $0.571 | 17,970.0 | +3.50% |
| Dec 05, 2024 | $18.99 | $18.07 | $0.918 | 6,974.0 | +2.29% |
| Dec 04, 2024 | $17.67 | $17.67 | $0.00 | 4,163.0 | -2.60% |
| Dec 03, 2024 | $20.72 | $17.93 | $2.79 | 6,667.0 | -8.66% |
| Dec 02, 2024 | $19.86 | $17.57 | $2.29 | 5,453.0 | +11.90% |
| Nov 29, 2024 | $19.70 | $17.75 | $1.95 | 5,154.0 | +0.75% |
| Nov 27, 2024 | $19.42 | $17.61 | $1.82 | 13,009.0 | +0.31% |
Nidec Corporation Stock (NNDNF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nidec Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NNDNF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nidec Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nidec Corporation Stock (NNDNF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.72 | $17.18 | $3.54 | 583,287.0 | -3.20% |
| Nov, 2024 | $20.52 | $17.00 | $3.52 | 91,290.0 | -6.49% |
| Oct, 2024 | $22.46 | $17.00 | $5.46 | 55,149.0 | -10.39% |
| Sep, 2024 | $25.16 | $18.38 | $6.79 | 30,762.0 | +4.98% |
| Aug, 2024 | $23.83 | $16.50 | $7.33 | 30,716.0 | +1.15% |
| Jul, 2024 | $24.00 | $19.95 | $4.05 | 19,386.0 | -13.00% |
| Jun, 2024 | $25.00 | $21.73 | $3.27 | 32,606.0 | -11.83% |
| May, 2024 | $26.00 | $22.29 | $3.71 | 81,590.0 | +11.47% |
| Apr, 2024 | $23.34 | $19.95 | $3.39 | 128,176.0 | +12.82% |
| Mar, 2024 | $21.57 | $18.12 | $3.45 | 78,198.0 | +9.39% |
| Feb, 2024 | $19.82 | $17.87 | $1.95 | 121,828.0 | +1.02% |
| Jan, 2024 | $20.78 | $18.71 | $2.07 | 254,228.0 | +0.00% |
Nidec Corporation Stock (NNDNF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $47.09 | $44.30 | $2.79 | 24,185.0 | +0.43% |
| Sep, 2023 | $53.22 | $44.51 | $8.71 | 58,877.0 | -11.54% |
| Aug, 2023 | $60.38 | $49.19 | $11.20 | 61,414.0 | -13.19% |
| Jul, 2023 | $62.77 | $52.90 | $9.87 | 82,010.0 | +8.51% |
| Jun, 2023 | $56.60 | $51.76 | $4.85 | 38,516.0 | +8.88% |
| May, 2023 | $54.36 | $48.30 | $6.06 | 42,285.0 | +3.05% |
| Apr, 2023 | $52.67 | $48.37 | $4.30 | 37,819.0 | -5.38% |
| Mar, 2023 | $52.76 | $47.00 | $5.76 | 63,794.0 | +2.97% |
| Feb, 2023 | $56.43 | $49.87 | $6.56 | 123,988.0 | -9.50% |
| Jan, 2023 | $58.44 | $50.06 | $8.37 | 107,247.0 | +8.14% |
Nidec Corporation Stock (NNDNF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $65.89 | $50.11 | $15.78 | 75,746.0 | -17.04% |
| Nov, 2022 | $64.88 | $52.01 | $12.87 | 64,071.0 | +12.27% |
| Oct, 2022 | $60.32 | $50.02 | $10.30 | 65,024.0 | -0.89% |
| Sep, 2022 | $66.35 | $55.47 | $10.88 | 61,021.0 | -16.53% |
| Aug, 2022 | $76.00 | $63.13 | $12.87 | 41,618.0 | -3.64% |
| Jul, 2022 | $70.25 | $65.41 | $4.84 | 27,231.0 | +8.42% |
| May, 2022 | $64.14 | $63.42 | $0.723 | 3,907.0 | +0.00% |
0.23%
5.28%
Cap:
|
Volume (24h):