Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motor Co. Ltd (OP: NSANF )

3.194 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Oct 28, 2008 10.90 10.90 10.90 0 +0.00(+0.00%)
Oct 27, 2008 10.90 10.90 10.90 10.90 200 +4.15(+61.48%)
Sep 18, 2008 6.750 6.750 6.750 0 +0.00(+0.00%)
Sep 17, 2008 6.750 6.750 6.750 6.750 100 -0.55(-7.53%)
Aug 28, 2008 7.300 7.300 7.300 0 +0.00(+0.00%)
Aug 27, 2008 7.300 7.300 7.300 7.300 100 -0.40(-5.19%)
Aug 26, 2008 7.700 7.700 7.700 0 +0.00(+0.00%)
Aug 25, 2008 7.700 7.700 7.700 7.700 350 -0.20(-2.53%)
Aug 18, 2008 7.900 7.900 7.900 0 +0.00(+0.00%)
Aug 15, 2008 7.900 7.900 7.900 7.900 200 +0.00(+0.00%)
Aug 13, 2008 7.900 7.900 7.900 0 +0.00(+0.00%)
Aug 12, 2008 7.750 7.900 7.900 7.900 250 +0.15(+1.94%)
Aug 11, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Aug 08, 2008 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Aug 07, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Aug 06, 2008 7.750 7.750 7.750 7.750 4,000 +0.10(+1.31%)
Aug 05, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Aug 04, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Aug 01, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Jul 31, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Jul 30, 2008 7.650 7.650 7.650 7.650 115 -0.25(-3.16%)
Jul 29, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jul 28, 2008 7.900 7.900 7.900 7.900 100 -0.05(-0.63%)
Jul 25, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Jul 24, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Jul 23, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Jul 22, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Jul 21, 2008 7.850 7.950 7.950 7.950 215 +0.10(+1.27%)
Jul 18, 2008 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Jul 17, 2008 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Jul 16, 2008 7.850 7.850 7.850 7.850 100 +0.10(+1.29%)
Jul 15, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jul 14, 2008 7.750 7.800 7.750 7.750 250 -0.30(-3.73%)
Jul 11, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jul 10, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jul 09, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jul 08, 2008 8.050 8.050 8.050 8.050 4,000 +0.15(+1.90%)
Jul 07, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jul 04, 2008 7.900 7.900 7.900 7.900 17,000 +0.00(+0.00%)
Jul 03, 2008 7.900 7.900 7.900 7.900 17,000 -0.20(-2.47%)
Jul 02, 2008 8.100 8.100 8.100 8.100 100 -0.08(-0.95%)
Jul 01, 2008 8.178 8.178 8.178 8.178 0 +0.00(+0.00%)
Jun 30, 2008 8.178 8.178 8.178 8.178 116,000 +0.00(+0.00%)
Jun 27, 2008 8.178 8.178 8.178 8.178 146,400 -0.12(-1.48%)
Jun 26, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jun 25, 2008 8.300 8.300 8.300 8.300 100,100 -0.20(-2.35%)
Jun 24, 2008 8.500 8.500 8.500 8.500 3,000 -0.80(-8.60%)
Jun 23, 2008 9.300 9.300 9.300 9.300 2,996 +0.00(+0.00%)
Jun 20, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 19, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 18, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 17, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 16, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 13, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 12, 2008 9.300 9.300 9.300 9.300 82,000 +0.00(+0.00%)
Jun 11, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 10, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 09, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 06, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 05, 2008 9.300 9.300 9.300 9.300 100 +0.05(+0.54%)
Jun 04, 2008 9.250 9.250 9.250 9.250 100 +0.35(+3.93%)
Jun 03, 2008 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jun 02, 2008 8.900 8.900 8.900 8.900 300 +0.14(+1.60%)
May 30, 2008 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
May 29, 2008 8.760 8.760 8.760 8.760 42,600 +0.11(+1.27%)
May 28, 2008 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
May 27, 2008 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
May 26, 2008 8.650 8.650 8.650 8.650 300 +0.00(+0.00%)
May 23, 2008 8.650 8.650 8.650 8.650 300 -0.65(-6.99%)
May 22, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
May 21, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
May 20, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
May 19, 2008 9.300 9.450 9.300 9.300 577 +0.00(+0.00%)
May 16, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
May 15, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
May 14, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
May 13, 2008 9.300 9.300 9.300 9.300 100 -0.40(-4.17%)
May 12, 2008 9.705 9.705 9.705 9.705 0 +0.00(+0.00%)
May 09, 2008 9.705 9.705 9.705 9.705 0 +0.00(+0.00%)
May 08, 2008 9.705 9.705 9.705 9.705 0 +0.00(+0.00%)
May 07, 2008 9.705 9.705 9.705 9.705 0 +0.00(+0.00%)
May 06, 2008 9.705 9.715 9.705 9.705 106,410 +1.51(+18.35%)
May 05, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
May 02, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
May 01, 2008 8.200 8.200 8.200 8.200 27,200 +0.00(+0.00%)
Apr 30, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Apr 29, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Apr 28, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Apr 25, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Apr 24, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Apr 23, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Apr 22, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Apr 21, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Apr 18, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Apr 17, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Apr 16, 2008 8.200 8.200 8.200 8.200 200 +0.25(+3.14%)
Apr 15, 2008 7.950 8.200 7.950 7.950 6,325 -0.20(-2.45%)
Apr 14, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 11, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 10, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 09, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 08, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 07, 2008 8.150 8.150 8.150 8.150 200 -0.20(-2.40%)
Apr 04, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Apr 03, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Apr 02, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Apr 01, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Mar 31, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Mar 28, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Mar 27, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Mar 26, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Mar 25, 2008 0.3500 8.350 8.350 8.350 0 +0.00(+0.00%)
Mar 24, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Mar 21, 2008 8.350 8.350 8.350 8.350 250 +0.00(+0.00%)
Mar 20, 2008 8.350 8.350 8.350 8.350 250 -0.10(-1.18%)
Mar 19, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 18, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 17, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 14, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 13, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 12, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Mar 11, 2008 8.450 8.450 8.450 8.450 250 -0.90(-9.63%)
Mar 10, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Mar 07, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Mar 06, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Mar 05, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Mar 04, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Mar 03, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 29, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 28, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 27, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 26, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 25, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 22, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 21, 2008 9.350 9.350 9.350 9.350 25,000 +0.00(+0.00%)
Feb 20, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 19, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 18, 2008 9.350 9.350 9.350 9.350 29,800 +0.00(+0.00%)
Feb 15, 2008 9.350 9.350 9.350 9.350 29,800 +0.00(+0.00%)
Feb 14, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 13, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 12, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 11, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 08, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 07, 2008 9.350 9.350 9.350 9.350 200,000 +0.00(+0.00%)
Feb 06, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 05, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 04, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 01, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jan 31, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jan 30, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jan 29, 2008 9.350 9.350 9.350 9.350 300 +0.35(+3.89%)
Jan 28, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 25, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 24, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 23, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 22, 2008 9.000 9.000 9.000 9.000 200 -1.15(-11.33%)
Jan 21, 2008 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jan 18, 2008 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jan 17, 2008 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jan 16, 2008 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jan 15, 2008 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jan 14, 2008 10.16 10.15 10.15 10.15 200 -0.01(-0.10%)
Jan 11, 2008 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Jan 10, 2008 10.16 10.16 10.16 10.16 100 +0.00(+0.00%)
Jan 09, 2008 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Jan 08, 2008 10.16 10.16 10.16 10.16 77,000 +0.16(+1.60%)
Jan 07, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 04, 2008 10.00 10.00 10.00 10.00 1,000 -1.15(-10.31%)
Jan 03, 2008 11.15 11.15 11.15 11.15 250 +0.50(+4.69%)
Jan 02, 2008 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Jan 01, 2008 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Dec 31, 2007 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Dec 28, 2007 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Dec 27, 2007 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Dec 26, 2007 10.65 10.95 10.65 10.65 9,200 +0.50(+4.93%)
Dec 24, 2007 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Dec 21, 2007 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Dec 20, 2007 10.15 10.15 10.15 10.15 100 +0.00(+0.00%)
Dec 19, 2007 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Dec 18, 2007 10.15 10.15 10.15 10.15 250 -1.00(-8.97%)
Dec 17, 2007 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Dec 14, 2007 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Dec 13, 2007 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Dec 12, 2007 11.15 11.15 11.15 11.15 1,000 -0.05(-0.45%)
Dec 11, 2007 11.20 11.20 11.20 11.20 678 -0.15(-1.32%)
Dec 10, 2007 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
Dec 07, 2007 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
Dec 06, 2007 10.85 11.35 11.35 11.35 650 +0.50(+4.61%)
Dec 05, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Dec 04, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Dec 03, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 30, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 29, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 28, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 27, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 26, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 23, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 21, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 20, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 19, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 16, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 15, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 14, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 13, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 12, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 09, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 08, 2007 10.85 10.85 10.85 10.85 1,000 -0.51(-4.49%)
Nov 07, 2007 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Nov 06, 2007 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Nov 05, 2007 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Nov 02, 2007 11.36 11.36 11.36 11.36 200 +1.13(+11.05%)
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.