Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motor Co. Ltd (OP: NSANF )

3.520 UNCHANGED
Last Price Updated: 10:07 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 9.540 9.560 9.540 9.560 2,100 +0.01(+0.10%)
Apr 28, 2011 9.550 9.550 9.490 9.550 3,100 +0.03(+0.32%)
Apr 27, 2011 9.400 9.520 9.400 9.520 1,150 +0.18(+1.93%)
Apr 26, 2011 9.290 9.340 9.290 9.340 2,865 +0.10(+1.08%)
Apr 25, 2011 9.280 9.280 9.240 9.240 1,700 +0.11(+1.20%)
Apr 21, 2011 9.000 9.130 9.000 9.130 6,905 +0.32(+3.63%)
Apr 20, 2011 8.870 8.870 8.810 8.810 11,900 +0.15(+1.73%)
Apr 19, 2011 8.660 8.660 8.660 8.660 400 +0.16(+1.88%)
Apr 18, 2011 8.500 8.500 8.500 8.500 400 -0.24(-2.75%)
Apr 14, 2011 8.740 8.740 8.740 8.740 0 +0.51(+6.20%)
Apr 12, 2011 8.230 8.230 8.230 8.230 476,300 +0.07(+0.86%)
Apr 11, 2011 8.300 8.300 8.160 8.160 45,800 -0.24(-2.86%)
Apr 08, 2011 8.460 8.460 8.380 8.400 1,900 +0.07(+0.84%)
Apr 07, 2011 8.330 8.330 8.330 8.330 1,200 -0.08(-0.95%)
Apr 06, 2011 8.430 8.430 8.410 8.410 1,200 -0.04(-0.47%)
Apr 05, 2011 8.540 8.540 8.450 8.450 5,750 -0.29(-3.32%)
Apr 04, 2011 8.830 8.830 8.650 8.740 2,282 -0.06(-0.68%)
Apr 01, 2011 8.770 8.800 8.770 8.800 3,065 +0.00(+0.00%)
Mar 31, 2011 8.830 8.990 8.800 8.800 4,200 -0.19(-2.11%)
Mar 30, 2011 8.990 8.990 8.990 8.990 8,211 +0.41(+4.78%)
Mar 29, 2011 8.580 8.610 8.580 8.580 2,575 -0.02(-0.23%)
Mar 28, 2011 8.720 8.730 8.540 8.600 5,088 +0.22(+2.63%)
Mar 25, 2011 8.360 8.480 8.320 8.380 4,900 -0.11(-1.30%)
Mar 24, 2011 8.150 8.500 8.150 8.490 4,919 -0.27(-3.08%)
Mar 23, 2011 8.800 8.800 8.730 8.760 6,180 -0.39(-4.26%)
Mar 22, 2011 9.420 9.420 9.000 9.150 25,683 -0.35(-3.68%)
Mar 21, 2011 9.450 9.510 9.450 9.500 66,121 +0.45(+4.97%)
Mar 18, 2011 9.050 9.050 9.000 9.050 4,488 -0.50(-5.24%)
Mar 17, 2011 9.430 9.600 9.240 9.550 108,091 +0.55(+6.11%)
Mar 16, 2011 9.240 9.240 8.800 9.000 31,631 -0.16(-1.75%)
Mar 15, 2011 8.740 9.160 8.570 9.160 227,772 +0.29(+3.27%)
Mar 14, 2011 8.790 8.890 8.560 8.870 17,550 -0.59(-6.24%)
Mar 11, 2011 9.590 9.600 9.450 9.460 7,900 -0.32(-3.27%)
Mar 10, 2011 9.890 9.890 9.780 9.780 1,150 -0.15(-1.51%)
Mar 08, 2011 9.930 9.930 9.930 9.930 101,500 -0.17(-1.68%)
Mar 07, 2011 10.10 10.10 10.10 10.10 245 -0.27(-2.60%)
Mar 03, 2011 10.37 10.37 10.37 10.37 0 +0.02(+0.19%)
Mar 01, 2011 10.35 10.35 10.35 0 +0.05(+0.49%)
Feb 28, 2011 10.33 10.33 10.30 10.30 400 +0.05(+0.49%)
Feb 25, 2011 10.25 10.25 10.25 10.25 200 +0.13(+1.28%)
Feb 23, 2011 10.12 10.12 10.12 0 -0.14(-1.36%)
Feb 22, 2011 10.45 10.45 10.21 10.26 274,200 -0.24(-2.29%)
Feb 17, 2011 10.50 10.50 10.50 0 +0.05(+0.48%)
Feb 16, 2011 10.45 10.45 10.45 10.45 100 -0.01(-0.10%)
Feb 15, 2011 10.50 10.53 10.46 10.46 91,250 -0.10(-0.95%)
Feb 11, 2011 10.56 10.56 10.56 0 +0.02(+0.19%)
Feb 10, 2011 10.56 10.56 10.40 10.54 1,542 -0.71(-6.31%)
Feb 09, 2011 11.25 11.25 10.82 11.25 30,395 +0.59(+5.53%)
Feb 08, 2011 10.66 10.66 10.66 10.66 782 +0.17(+1.62%)
Feb 07, 2011 10.62 10.62 10.49 10.49 2,200 -0.07(-0.66%)
Feb 04, 2011 10.72 10.72 10.56 10.56 400 +0.00(+0.00%)
Feb 03, 2011 10.56 10.56 10.56 10.56 400 +0.30(+2.92%)
Feb 01, 2011 10.26 10.26 10.26 24,400 +0.05(+0.49%)
Jan 31, 2011 10.20 10.21 10.18 10.21 4,650 -0.04(-0.39%)
Jan 28, 2011 10.22 10.25 10.22 10.25 33,825 +0.02(+0.20%)
Jan 27, 2011 10.23 10.23 10.17 10.23 825 +0.01(+0.10%)
Jan 26, 2011 10.14 10.22 10.14 10.22 1,370 +0.24(+2.40%)
Jan 21, 2011 9.980 9.980 9.980 0 -0.15(-1.48%)
Jan 20, 2011 10.13 10.13 10.13 10.13 300 -0.19(-1.84%)
Jan 19, 2011 10.37 10.37 10.32 10.32 525 +0.16(+1.57%)
Jan 18, 2011 10.28 10.28 10.16 10.16 345,910 -0.12(-1.17%)
Jan 14, 2011 10.28 10.28 10.28 10.28 800 -0.06(-0.58%)
Jan 13, 2011 10.34 10.34 10.34 10.34 870 +0.00(+0.05%)
Jan 12, 2011 10.34 10.34 10.27 10.34 39,700 +0.05(+0.44%)
Jan 11, 2011 10.29 10.29 10.29 10.29 500 +0.00(+0.00%)
Jan 10, 2011 10.25 10.40 10.25 10.29 1,357 -0.05(-0.48%)
Jan 07, 2011 10.21 10.34 10.21 10.34 603 +0.37(+3.71%)
Jan 06, 2011 9.860 9.970 9.860 9.970 111,800 +0.13(+1.32%)
Jan 05, 2011 9.890 9.890 9.840 9.840 1,400 -0.01(-0.10%)
Jan 04, 2011 9.820 9.850 9.820 9.850 2,000 +0.25(+2.60%)
Jan 03, 2011 9.640 9.640 9.600 9.600 1,525 +0.15(+1.59%)
Dec 30, 2010 9.450 9.450 9.450 0 +0.01(+0.11%)
Dec 27, 2010 9.440 9.440 9.440 0 -0.02(-0.21%)
Dec 23, 2010 9.460 9.460 9.460 9.460 100 +0.01(+0.11%)
Dec 21, 2010 9.450 9.450 9.450 0 -0.02(-0.21%)
Dec 20, 2010 9.470 9.470 9.470 9.470 100 -0.10(-1.04%)
Dec 17, 2010 9.570 9.570 9.570 9.570 500 -0.07(-0.73%)
Dec 16, 2010 9.670 9.670 9.580 9.640 203,414 -0.08(-0.82%)
Dec 15, 2010 9.720 9.720 9.720 9.720 1,000 -0.01(-0.10%)
Dec 14, 2010 9.730 9.730 9.730 9.730 100 +0.13(+1.35%)
Dec 13, 2010 9.700 9.700 9.600 9.600 600 -0.10(-1.03%)
Dec 10, 2010 9.700 9.700 9.600 9.700 1,800 -0.10(-1.02%)
Dec 09, 2010 9.860 9.860 9.800 9.800 840 +0.10(+1.03%)
Dec 08, 2010 9.700 9.700 9.700 9.700 1,000 -0.10(-1.02%)
Dec 07, 2010 9.800 9.800 9.800 9.800 1,600 -0.16(-1.61%)
Dec 06, 2010 9.930 9.960 9.930 9.960 2,300 +0.08(+0.81%)
Dec 03, 2010 9.920 9.920 9.880 9.880 1,740 -0.05(-0.50%)
Dec 02, 2010 9.850 9.930 9.850 9.930 1,803 +0.33(+3.44%)
Dec 01, 2010 9.560 9.600 9.560 9.600 800 +0.34(+3.67%)
Nov 30, 2010 9.260 9.260 9.260 9.260 500 -0.18(-1.91%)
Nov 26, 2010 9.440 9.440 9.440 9.440 0 -0.08(-0.84%)
Nov 24, 2010 9.520 9.520 9.520 9.520 100 +0.05(+0.53%)
Nov 23, 2010 9.470 9.470 9.470 9.470 100 -0.08(-0.84%)
Nov 22, 2010 9.670 9.670 9.550 9.550 500 -0.05(-0.52%)
Nov 19, 2010 9.599 9.600 9.592 9.600 414,300 +0.21(+2.24%)
Nov 16, 2010 9.390 9.390 9.390 9.390 0 -0.21(-2.19%)
Nov 15, 2010 9.540 9.650 9.540 9.600 3,168 +0.15(+1.59%)
Nov 12, 2010 9.450 9.450 9.450 9.450 216,200 -0.18(-1.87%)
Nov 11, 2010 9.580 9.630 9.580 9.630 266,200 +0.07(+0.73%)
Nov 09, 2010 9.560 9.560 9.560 52,000 +0.08(+0.84%)
Nov 08, 2010 9.460 9.480 9.460 9.480 6,163 +0.03(+0.32%)
Nov 05, 2010 9.420 9.450 9.350 9.450 130,500 +0.35(+3.85%)
Nov 04, 2010 9.030 9.140 9.020 9.100 5,800 +0.56(+6.56%)
Nov 03, 2010 8.540 8.540 8.540 8.540 2,000 +0.03(+0.35%)
Nov 01, 2010 8.510 8.510 8.510 0 -0.41(-4.60%)
Oct 27, 2010 8.920 8.920 8.920 0 -0.13(-1.44%)
Oct 25, 2010 9.140 9.140 9.050 9.050 4,200 -0.17(-1.84%)
Oct 18, 2010 9.220 9.220 9.220 0 +0.01(+0.11%)
Oct 14, 2010 9.210 9.210 9.210 0 +0.28(+3.14%)
Oct 12, 2010 8.930 8.930 8.930 0 -0.11(-1.22%)
Oct 11, 2010 9.000 9.040 9.000 9.040 2,400 +0.08(+0.89%)
Oct 07, 2010 8.960 8.960 8.960 0 +0.24(+2.75%)
Oct 06, 2010 8.820 8.820 8.720 8.720 4,500 -0.39(-4.28%)
Oct 05, 2010 8.890 9.110 8.890 9.110 1,420,400 +0.28(+3.17%)
Oct 04, 2010 8.830 8.830 8.830 8.830 500 +0.18(+2.08%)
Sep 30, 2010 8.650 8.650 8.650 0 -0.10(-1.14%)
Sep 29, 2010 8.700 8.750 8.700 8.750 16,602 +0.14(+1.63%)
Sep 28, 2010 8.500 8.610 8.500 8.610 552,500 +0.16(+1.89%)
Sep 27, 2010 8.500 8.500 8.450 8.450 700 +0.10(+1.20%)
Sep 24, 2010 8.350 8.350 8.350 8.350 100 +0.25(+3.09%)
Sep 23, 2010 8.250 8.250 8.100 8.100 600 -0.15(-1.82%)
Sep 22, 2010 8.300 8.300 8.250 8.250 200 -0.15(-1.79%)
Sep 21, 2010 8.400 8.400 8.300 8.400 3,400 -0.05(-0.59%)
Sep 20, 2010 8.400 8.450 8.250 8.450 1,715 +0.12(+1.44%)
Sep 17, 2010 8.330 8.330 8.330 8.330 100 +0.13(+1.59%)
Sep 15, 2010 8.250 8.250 8.200 8.200 600 +0.30(+3.80%)
Sep 14, 2010 8.010 8.050 7.900 7.900 1,600 +0.05(+0.64%)
Sep 09, 2010 7.850 7.850 7.850 0 +0.01(+0.13%)
Sep 02, 2010 7.840 7.840 7.840 0 +0.19(+2.48%)
Sep 01, 2010 7.650 7.650 7.650 7.650 150 +0.10(+1.32%)
Aug 31, 2010 7.545 7.558 7.545 7.550 31,000 +0.00(+0.00%)
Aug 27, 2010 7.550 7.550 7.550 0 +0.05(+0.67%)
Aug 25, 2010 7.500 7.500 7.500 0 -0.11(-1.45%)
Aug 20, 2010 7.610 7.610 7.610 0 +0.26(+3.54%)
Aug 16, 2010 7.350 7.350 7.350 0 +0.05(+0.68%)
Aug 11, 2010 7.300 7.300 7.300 0 -0.20(-2.67%)
Jul 30, 2010 7.500 7.500 7.500 0 -0.55(-6.83%)
Jul 29, 2010 7.800 8.050 7.800 8.050 400 +0.89(+12.45%)
Jul 23, 2010 7.159 7.159 7.159 0 -0.09(-1.26%)
Jul 19, 2010 7.250 7.250 7.250 0 +0.20(+2.84%)
Jul 16, 2010 7.050 7.050 7.050 7.050 4,250 -0.25(-3.42%)
Jul 13, 2010 7.300 7.300 7.300 7.300 0 +0.20(+2.82%)
Jun 25, 2010 7.100 7.100 7.100 193,000 -0.25(-3.40%)
Jun 22, 2010 7.350 7.350 7.350 0 -0.05(-0.68%)
Jun 21, 2010 7.400 7.400 7.400 7.400 100 -0.10(-1.33%)
Jun 16, 2010 7.500 7.500 7.500 0 +0.25(+3.45%)
Jun 15, 2010 7.250 7.250 7.250 7.250 100 +0.12(+1.68%)
Jun 14, 2010 7.130 7.130 7.130 7.130 17,200 +0.26(+3.83%)
Jun 11, 2010 6.900 6.900 6.867 6.867 230,100 +0.12(+1.73%)
Jun 10, 2010 6.750 6.750 6.750 6.750 100 -0.05(-0.74%)
Jun 07, 2010 6.800 6.800 6.800 6.800 0 -0.45(-6.21%)
Jun 04, 2010 7.250 7.250 7.250 7.250 100 -0.06(-0.82%)
Jun 03, 2010 7.310 7.310 7.310 7.310 400 +0.26(+3.69%)
Jun 02, 2010 7.050 7.050 7.050 7.050 280 -0.34(-4.56%)
May 27, 2010 7.387 7.387 7.387 0 -0.06(-0.84%)
May 21, 2010 7.450 7.450 7.450 0 -0.30(-3.87%)
May 20, 2010 7.600 7.750 7.400 7.750 800 +0.11(+1.43%)
May 19, 2010 7.800 7.800 7.641 7.641 130,400 -0.36(-4.49%)
May 11, 2010 8.000 8.000 8.000 0 -0.35(-4.19%)
May 10, 2010 8.350 8.350 8.350 8.350 800 +0.21(+2.63%)
May 07, 2010 8.300 8.300 8.100 8.136 43,160 -0.31(-3.71%)
May 06, 2010 8.450 8.450 8.450 8.450 100 +0.00(+0.00%)
May 05, 2010 8.450 8.450 8.450 8.450 1,600 +0.00(+0.00%)
May 04, 2010 8.550 8.550 8.450 8.450 4,600 -0.10(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.