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 (%)
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%)
Apr 01, 2014 9.050 9.050 9.050 9.050 1,706 +0.10(+1.12%)
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%)
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.