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
Last 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 (%)
Mar 31, 2014 9.000 9.000 8.950 8.950 605 -0.03(-0.33%)
Mar 28, 2014 8.740 8.980 8.740 8.980 0 +0.20(+2.28%)
Mar 27, 2014 8.810 8.810 8.780 8.780 931 -0.04(-0.45%)
Mar 26, 2014 8.780 8.840 8.780 8.820 2,502 +0.07(+0.80%)
Mar 25, 2014 8.750 8.750 8.750 8.750 324 +0.05(+0.57%)
Mar 24, 2014 8.654 8.700 8.654 8.700 900 +0.08(+0.93%)
Mar 21, 2014 8.640 8.640 8.590 8.620 2,063 +0.17(+2.01%)
Mar 20, 2014 8.590 8.640 8.429 8.450 1,110 -0.17(-1.97%)
Mar 18, 2014 8.620 8.620 8.620 8.620 0 +0.20(+2.34%)
Mar 17, 2014 8.400 8.422 8.400 8.422 16,000 -0.03(-0.33%)
Mar 14, 2014 8.260 8.500 8.260 8.450 0 -0.04(-0.47%)
Mar 13, 2014 8.480 8.500 8.380 8.490 2,659 -0.13(-1.51%)
Mar 11, 2014 8.620 8.620 8.620 0 -0.07(-0.81%)
Mar 10, 2014 8.710 8.710 8.690 8.690 470 -0.10(-1.14%)
Mar 07, 2014 8.800 8.800 8.790 8.790 0 -0.14(-1.57%)
Mar 06, 2014 8.980 8.980 8.930 8.930 1,476 +0.00(+0.00%)
Mar 05, 2014 8.940 8.940 8.850 8.930 2,100 +0.05(+0.56%)
Mar 04, 2014 8.790 8.980 8.790 8.880 24,697 -0.07(-0.78%)
Mar 03, 2014 8.924 8.960 8.924 8.950 11,753 +0.05(+0.56%)
Feb 28, 2014 8.900 8.900 8.900 8.900 0 +0.01(+0.11%)
Feb 25, 2014 8.890 8.890 8.890 50 -0.06(-0.67%)
Feb 24, 2014 8.950 8.950 8.950 8.950 270 -0.05(-0.56%)
Feb 21, 2014 9.080 9.080 9.000 9.000 0 -0.03(-0.33%)
Feb 20, 2014 8.990 9.030 8.850 9.030 2,030 -0.07(-0.77%)
Feb 19, 2014 9.100 9.100 9.100 9.100 830 +0.00(+0.00%)
Feb 18, 2014 9.207 9.260 9.100 9.100 2,200 +0.17(+1.90%)
Feb 14, 2014 8.930 8.930 8.930 0 +0.26(+3.00%)
Feb 13, 2014 8.800 8.800 8.670 8.670 4,422 -0.16(-1.81%)
Feb 12, 2014 8.800 8.910 8.800 8.830 4,091 +0.03(+0.34%)
Feb 11, 2014 8.740 8.810 8.710 8.800 1,106 +0.11(+1.27%)
Feb 10, 2014 8.694 8.740 8.674 8.690 90,564 -0.06(-0.69%)
Feb 07, 2014 8.690 8.750 8.690 8.750 0 +0.32(+3.80%)
Feb 05, 2014 8.430 8.430 8.430 53 +0.13(+1.57%)
Feb 04, 2014 8.390 8.390 8.300 8.300 1,237 -0.26(-3.04%)
Feb 03, 2014 8.560 8.560 8.560 8.560 210 -0.09(-1.04%)
Jan 31, 2014 8.650 8.650 8.650 8.650 0 -0.28(-3.14%)
Jan 30, 2014 8.890 8.930 8.890 8.930 1,258 +0.09(+1.02%)
Jan 29, 2014 8.850 8.850 8.840 8.840 1,656 +0.09(+1.03%)
Jan 28, 2014 8.887 8.950 8.750 8.750 7,140 -0.07(-0.79%)
Jan 27, 2014 8.810 8.820 8.810 8.820 544 -0.22(-2.43%)
Jan 24, 2014 8.990 9.040 8.990 9.040 0 -0.36(-3.83%)
Jan 23, 2014 9.010 9.400 8.960 9.400 112,505 +0.14(+1.51%)
Jan 22, 2014 9.217 9.260 9.217 9.260 500 +0.01(+0.11%)
Jan 17, 2014 9.250 9.250 9.250 9.250 0 +0.09(+0.98%)
Jan 16, 2014 9.120 9.160 9.120 9.160 16,958 -0.02(-0.22%)
Jan 15, 2014 9.220 9.180 8.960 9.180 4,976 -0.04(-0.43%)
Jan 14, 2014 9.130 9.220 9.130 9.220 580 +0.34(+3.83%)
Jan 13, 2014 9.050 9.050 8.880 8.880 66,966 -0.17(-1.88%)
Jan 10, 2014 9.050 9.050 9.050 9.050 872 +0.07(+0.78%)
Jan 09, 2014 9.010 9.010 8.770 8.980 42,007 +0.03(+0.34%)
Jan 08, 2014 8.947 8.960 8.947 8.950 3,401 +0.37(+4.31%)
Jan 07, 2014 8.661 8.710 8.580 8.580 31,000 +0.01(+0.12%)
Jan 06, 2014 8.620 8.670 8.570 8.570 72,627 +0.26(+3.13%)
Jan 03, 2014 8.410 8.510 8.310 8.310 0 -0.06(-0.72%)
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.