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 (%)
Jun 30, 2014 9.554 9.610 9.554 9.554 1,242 +0.10(+1.10%)
Jun 27, 2014 9.490 9.490 9.450 9.450 300 -0.01(-0.11%)
Jun 25, 2014 9.460 9.460 9.460 0 -0.09(-0.94%)
Jun 23, 2014 9.550 9.550 9.550 0 -0.42(-4.21%)
Jun 20, 2014 9.730 9.970 9.670 9.970 3,845 +0.41(+4.29%)
Jun 19, 2014 9.560 9.613 9.560 9.560 2,793 +0.09(+0.95%)
Jun 18, 2014 9.450 9.470 9.450 9.470 500 +0.05(+0.53%)
Jun 16, 2014 9.420 9.420 9.420 49 -0.01(-0.11%)
Jun 13, 2014 9.394 9.430 9.390 9.430 40,300 +0.25(+2.72%)
Jun 11, 2014 9.180 9.180 9.180 37,021 -0.09(-0.97%)
Jun 06, 2014 9.270 9.270 9.270 9.270 5 +0.00(+0.00%)
Jun 05, 2014 9.270 9.270 9.270 9.270 204 +0.01(+0.11%)
Jun 04, 2014 9.260 9.260 9.227 9.260 55,129 +0.02(+0.22%)
Jun 03, 2014 9.010 9.240 9.010 9.240 6,440 +0.05(+0.54%)
May 30, 2014 9.190 9.190 9.190 9.190 0 +0.00(+0.00%)
May 29, 2014 9.190 9.200 9.190 9.190 550 +0.20(+2.22%)
May 28, 2014 8.990 8.990 8.990 8.990 1,691 -0.06(-0.66%)
May 27, 2014 9.050 9.050 9.050 9.050 514 +0.09(+1.01%)
May 23, 2014 8.959 8.959 8.959 0 -0.04(-0.49%)
May 22, 2014 9.004 9.050 9.004 9.004 600 +0.10(+1.11%)
May 21, 2014 8.920 8.920 8.900 8.905 109,916 +0.05(+0.62%)
May 20, 2014 8.920 8.920 8.850 8.850 3,369 +0.01(+0.11%)
May 19, 2014 8.840 8.840 8.840 8.840 620 +0.04(+0.45%)
May 16, 2014 8.920 8.920 8.780 8.800 2,578 -0.17(-1.90%)
May 15, 2014 8.970 8.970 8.970 8.970 652 +0.01(+0.11%)
May 14, 2014 8.970 9.100 8.960 8.960 66,933 +0.13(+1.47%)
May 13, 2014 8.924 9.010 8.830 8.830 2,019 +0.19(+2.20%)
May 12, 2014 8.656 8.660 8.640 8.640 2,912 +0.01(+0.12%)
May 09, 2014 8.650 8.650 8.630 8.630 382 +0.10(+1.17%)
May 08, 2014 8.600 8.600 8.520 8.530 5,453 -0.02(-0.23%)
May 07, 2014 8.560 8.560 8.550 8.550 504 -0.11(-1.27%)
May 06, 2014 8.640 8.680 8.640 8.660 1,845 +0.05(+0.55%)
May 02, 2014 8.613 8.613 8.613 8.613 5 +0.08(+0.97%)
Apr 30, 2014 8.530 8.530 8.530 8.530 0 -0.06(-0.70%)
Apr 28, 2014 8.590 8.590 8.590 0 -0.10(-1.15%)
Apr 24, 2014 8.690 8.690 8.690 217 -0.13(-1.47%)
Apr 22, 2014 8.820 8.820 8.820 0 -0.01(-0.11%)
Apr 21, 2014 8.880 8.880 8.830 8.830 14,072 -0.01(-0.11%)
Apr 17, 2014 8.840 8.840 8.840 0 -0.16(-1.78%)
Apr 16, 2014 8.886 9.000 8.850 9.000 2,863 +0.10(+1.12%)
Apr 15, 2014 8.900 8.900 8.900 8.900 383 -0.08(-0.89%)
Apr 14, 2014 8.980 8.980 8.980 8.980 539 +0.03(+0.34%)
Apr 11, 2014 8.960 8.960 8.950 8.950 0 +0.01(+0.11%)
Apr 10, 2014 8.940 8.940 8.940 8.940 120 -0.01(-0.11%)
Apr 09, 2014 9.080 9.080 8.950 8.950 6,202 -0.17(-1.86%)
Apr 08, 2014 9.120 9.120 9.120 9.120 2,414 -0.01(-0.11%)
Apr 07, 2014 9.090 9.140 9.050 9.130 966 +0.05(+0.55%)
Apr 04, 2014 9.280 9.280 9.080 9.080 0 +0.06(+0.67%)
Apr 03, 2014 9.050 9.050 9.020 9.020 4,029 +0.07(+0.78%)
Apr 02, 2014 9.150 9.150 8.950 8.950 2,800 -0.10(-1.10%)
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.