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

Nissan Motor Co. Ltd (OP: NSANF )

3.680 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 15, 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 (%)
Nov 29, 2013 9.270 9.270 9.250 9.250 456 +0.14(+1.54%)
Nov 27, 2013 9.163 9.163 9.110 9.110 2,000 -0.08(-0.84%)
Nov 26, 2013 9.090 9.230 9.090 9.187 2,662 +0.02(+0.19%)
Nov 25, 2013 9.210 9.210 9.090 9.170 1,726 -0.08(-0.86%)
Nov 22, 2013 9.270 9.270 9.233 9.250 1,300 +0.03(+0.32%)
Nov 21, 2013 9.170 9.220 9.170 9.220 1,200 -0.03(-0.32%)
Nov 20, 2013 9.244 9.270 9.244 9.250 1,522 -0.02(-0.22%)
Nov 19, 2013 9.216 9.270 9.190 9.270 1,400 +0.03(+0.35%)
Nov 18, 2013 9.270 9.270 9.230 9.238 42,107 -0.03(-0.35%)
Nov 15, 2013 9.270 9.270 9.270 9.270 100 -0.02(-0.24%)
Nov 14, 2013 9.280 9.293 9.275 9.293 128,000 +0.09(+1.01%)
Nov 13, 2013 9.100 9.200 9.100 9.200 2,757 +0.11(+1.21%)
Nov 12, 2013 9.170 9.170 9.090 9.090 2,272 +0.02(+0.17%)
Nov 11, 2013 9.200 9.200 9.010 9.075 148,700 -0.10(-1.04%)
Nov 08, 2013 9.090 9.170 9.090 9.170 378,533 +0.10(+1.10%)
Nov 07, 2013 8.530 9.080 8.530 9.070 18,954 +0.07(+0.78%)
Nov 06, 2013 8.990 9.100 8.910 9.000 114,709 +0.18(+2.04%)
Nov 05, 2013 8.940 8.950 8.820 8.820 132,994 -0.38(-4.13%)
Nov 04, 2013 9.280 9.390 9.150 9.200 626,100 -0.57(-5.79%)
Nov 01, 2013 9.690 10.00 9.290 9.766 77,700 -0.40(-3.98%)
Oct 31, 2013 10.08 10.17 10.08 10.17 25,300 -0.23(-2.21%)
Oct 30, 2013 10.42 10.43 10.29 10.40 1,608 +0.03(+0.29%)
Oct 28, 2013 10.37 10.37 10.37 24,000 +0.02(+0.19%)
Oct 25, 2013 10.17 10.42 10.17 10.35 133,836 -0.01(-0.10%)
Oct 24, 2013 10.36 10.36 10.36 10.36 808 +0.13(+1.23%)
Oct 23, 2013 10.28 10.28 10.23 10.23 25,100 -0.07(-0.64%)
Oct 22, 2013 10.36 10.36 10.30 10.30 900 +0.02(+0.19%)
Oct 21, 2013 10.36 10.44 10.28 10.28 263,500 -0.27(-2.56%)
Oct 18, 2013 10.44 10.61 10.44 10.55 82,510 +0.15(+1.47%)
Oct 17, 2013 10.39 10.44 10.39 10.40 34,600 -0.00(-0.03%)
Oct 10, 2013 10.40 10.40 10.40 0 +0.45(+4.52%)
Oct 09, 2013 9.950 9.950 9.950 9.950 200 +0.10(+1.02%)
Oct 08, 2013 9.950 9.950 9.850 9.850 157,423 -0.14(-1.40%)
Oct 07, 2013 9.990 9.990 9.990 9.990 149,300 -0.02(-0.20%)
Oct 04, 2013 10.00 10.02 9.910 10.01 800 -0.05(-0.50%)
Oct 03, 2013 10.09 10.09 10.06 10.06 2,130 -0.08(-0.79%)
Oct 02, 2013 10.10 10.14 10.10 10.14 20,900 +0.05(+0.50%)
Oct 01, 2013 10.09 10.09 10.09 10.09 100 -0.01(-0.10%)
Sep 30, 2013 10.08 10.10 10.02 10.10 3,972 -0.09(-0.88%)
Sep 27, 2013 10.21 10.21 10.18 10.19 850 -0.16(-1.55%)
Sep 26, 2013 10.35 10.35 10.35 10.35 200 +0.12(+1.17%)
Sep 23, 2013 10.23 10.23 10.23 10.23 0 -0.07(-0.68%)
Sep 20, 2013 10.42 10.42 10.30 10.30 1,069 -0.10(-0.96%)
Sep 19, 2013 10.26 10.40 10.18 10.40 800 +0.40(+4.00%)
Sep 18, 2013 10.00 10.00 10.00 10.00 500 -0.20(-1.96%)
Sep 17, 2013 10.02 10.20 10.02 10.20 1,846 +0.13(+1.29%)
Sep 16, 2013 10.20 10.20 10.07 10.07 900 -0.13(-1.27%)
Sep 11, 2013 10.20 10.20 10.20 0 -0.12(-1.16%)
Sep 10, 2013 10.33 10.33 10.07 10.32 1,200 -0.23(-2.18%)
Sep 09, 2013 10.49 10.55 10.49 10.55 1,400 +0.15(+1.44%)
Sep 06, 2013 10.22 10.40 10.22 10.40 1,551 +0.18(+1.71%)
Sep 05, 2013 10.20 10.26 10.20 10.22 45,800 +0.09(+0.94%)
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.