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 (%)
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%)
Jan 02, 2014 8.450 8.450 8.370 8.370 1,710 -0.03(-0.36%)
Dec 31, 2013 8.400 8.400 8.400 0 +0.00(+0.00%)
Dec 30, 2013 8.340 8.419 8.300 8.400 203,459 -0.15(-1.75%)
Dec 27, 2013 8.497 8.560 8.491 8.550 964 -0.06(-0.70%)
Dec 26, 2013 8.320 8.610 8.320 8.610 874 +0.16(+1.89%)
Dec 24, 2013 8.450 8.450 8.450 8.450 600 -0.05(-0.59%)
Dec 23, 2013 8.330 8.500 8.330 8.500 1,232 +0.12(+1.43%)
Dec 20, 2013 8.460 8.460 8.380 8.380 0 -0.25(-2.90%)
Dec 19, 2013 8.640 8.640 8.568 8.630 93,346 -0.22(-2.49%)
Dec 18, 2013 8.810 8.850 8.810 8.850 1,309 +0.38(+4.49%)
Dec 17, 2013 8.530 8.530 8.380 8.470 30,974 -0.16(-1.85%)
Dec 16, 2013 8.630 8.630 8.630 8.630 17,756 -0.07(-0.80%)
Dec 13, 2013 8.730 8.740 8.560 8.700 0 +0.02(+0.24%)
Dec 12, 2013 8.610 8.679 8.610 8.679 125,107 -0.02(-0.24%)
Dec 11, 2013 8.810 8.810 8.700 8.700 4,447 -0.12(-1.34%)
Dec 10, 2013 8.890 8.890 8.818 8.818 124,950 -0.05(-0.59%)
Dec 09, 2013 8.820 8.870 8.814 8.870 944,156 -0.04(-0.45%)
Dec 06, 2013 8.910 8.910 8.910 8.910 500 +0.23(+2.65%)
Dec 05, 2013 8.720 8.720 8.621 8.680 53,800 -0.20(-2.25%)
Dec 04, 2013 8.880 8.880 8.880 8.880 4,100 -0.14(-1.55%)
Dec 03, 2013 9.020 9.020 9.020 9.020 5,100 -0.18(-1.96%)
Dec 02, 2013 9.250 9.250 9.177 9.200 700 -0.05(-0.54%)
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%)
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.