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

Nissan Motor Co. Ltd (OP: NSANF )

3.580 +0.090 (+2.58%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 31, 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 30, 2009 7.450 7.450 7.450 7.450 0 +0.20(+2.76%)
Oct 29, 2009 7.250 7.250 7.250 7.250 300 -0.10(-1.36%)
Oct 28, 2009 7.350 7.350 7.350 7.350 1,000 -0.05(-0.68%)
Oct 26, 2009 7.400 7.400 7.400 7.400 0 +0.04(+0.54%)
Oct 20, 2009 7.360 7.360 7.360 7.360 0 -0.39(-5.03%)
Oct 13, 2009 7.750 7.750 7.750 240,000 +0.15(+1.97%)
Oct 09, 2009 7.600 7.600 7.600 7.600 0 +0.15(+2.01%)
Oct 07, 2009 7.450 7.450 7.450 7.450 0 +0.67(+9.82%)
Sep 30, 2009 6.784 6.784 6.784 6.784 0 +0.23(+3.57%)
Sep 24, 2009 6.550 6.550 6.550 0 -0.30(-4.38%)
Sep 21, 2009 6.850 6.850 6.850 0 +0.12(+1.86%)
Sep 17, 2009 6.725 6.725 6.725 0 +0.27(+4.26%)
Sep 16, 2009 6.450 6.450 6.450 6.450 100 +0.05(+0.78%)
Sep 15, 2009 6.420 6.420 6.400 6.400 500 -0.20(-3.03%)
Sep 14, 2009 6.600 6.600 6.600 6.600 101,425 -0.16(-2.33%)
Sep 11, 2009 6.758 6.758 6.758 6.758 30,000 -0.04(-0.62%)
Sep 10, 2009 6.800 6.800 6.800 6.800 100 +0.00(+0.00%)
Sep 09, 2009 6.800 6.800 6.800 6.800 110,300 -0.15(-2.16%)
Sep 08, 2009 6.950 6.950 6.950 6.950 500 +0.15(+2.21%)
Sep 03, 2009 6.800 6.800 6.800 0 -0.18(-2.60%)
Aug 31, 2009 6.982 6.982 6.982 6.982 0 -0.17(-2.36%)
Aug 28, 2009 7.150 7.150 7.150 7.150 22,000 -0.01(-0.14%)
Aug 26, 2009 7.160 7.160 7.160 7.160 200 -0.24(-3.24%)
Aug 24, 2009 7.400 7.400 7.400 0 +0.20(+2.78%)
Aug 21, 2009 7.335 7.335 7.200 7.200 85,900 -0.20(-2.70%)
Aug 19, 2009 7.400 7.400 7.400 0 +0.00(+0.00%)
Aug 18, 2009 7.343 7.400 7.338 7.400 64,150 -0.06(-0.80%)
Aug 17, 2009 7.460 7.460 7.460 7.460 216,900 -0.06(-0.75%)
Aug 14, 2009 7.516 7.516 7.516 7.516 94,000 +0.02(+0.22%)
Aug 13, 2009 7.500 7.500 7.500 7.500 2,000 -0.05(-0.66%)
Aug 12, 2009 7.424 7.550 7.280 7.550 141,350 +0.13(+1.77%)
Aug 11, 2009 7.460 7.460 7.419 7.419 242,100 +0.22(+3.04%)
Aug 07, 2009 7.200 7.200 7.200 0 -0.03(-0.41%)
Aug 05, 2009 7.230 7.230 7.230 0 -0.53(-6.83%)
Aug 03, 2009 7.760 7.760 7.760 0 +1.95(+33.56%)
Jul 08, 2009 5.810 5.810 5.810 0 -0.19(-3.17%)
Jul 06, 2009 6.000 6.000 6.000 0 -0.09(-1.48%)
Jul 01, 2009 6.095 6.095 6.090 6.090 60,000 +0.09(+1.50%)
Jun 25, 2009 6.000 6.000 6.000 0 -0.08(-1.32%)
Jun 24, 2009 6.080 6.080 6.080 6.080 200 -0.22(-3.49%)
Jun 22, 2009 6.300 6.300 6.300 0 +0.35(+5.88%)
Jun 17, 2009 5.950 5.950 5.950 5.950 3,000 +0.05(+0.85%)
Jun 15, 2009 5.900 5.900 5.900 5.900 8,600 -0.28(-4.53%)
Jun 10, 2009 6.180 6.180 6.180 0 +0.13(+2.15%)
Jun 08, 2009 6.050 6.050 6.050 0 -0.15(-2.42%)
Jun 05, 2009 6.200 6.200 6.200 6.200 350 -0.01(-0.24%)
Jun 02, 2009 6.215 6.215 6.215 0 +0.56(+10.00%)
May 27, 2009 5.650 5.650 5.650 0 -0.15(-2.54%)
May 21, 2009 5.798 5.798 5.798 0 -0.05(-0.90%)
May 20, 2009 5.850 5.850 5.850 5.850 300 +0.50(+9.35%)
May 18, 2009 5.350 5.350 5.350 5.350 0 +0.01(+0.24%)
May 14, 2009 5.337 5.337 5.337 5.337 0 +0.09(+1.66%)
May 06, 2009 5.250 5.250 5.250 5.250 0 +0.35(+7.14%)
Apr 28, 2009 4.900 4.900 4.900 0 -0.30(-5.77%)
Apr 27, 2009 5.200 5.200 5.200 5.200 125 +0.15(+2.97%)
Apr 24, 2009 5.050 5.050 5.050 5.050 1,895 +0.50(+10.99%)
Apr 16, 2009 4.550 4.550 4.550 432 -0.07(-1.52%)
Apr 15, 2009 4.620 4.620 4.620 4.620 1,000 -0.38(-7.60%)
Apr 14, 2009 5.050 5.100 5.000 5.000 1,002 +1.35(+36.99%)
Mar 20, 2009 3.650 3.650 3.650 0 +0.23(+6.73%)
Mar 16, 2009 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Mar 13, 2009 3.420 3.420 3.420 3.420 100 +0.14(+4.27%)
Mar 10, 2009 3.280 3.280 3.280 0 +0.00(+0.00%)
Mar 09, 2009 3.280 3.280 3.280 3.280 100 +0.28(+9.33%)
Mar 04, 2009 3.000 3.000 3.000 0 -0.15(-4.76%)
Feb 26, 2009 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 25, 2009 3.150 3.150 3.150 3.150 1,000 -0.45(-12.50%)
Jan 14, 2009 3.600 3.600 3.600 182,000 +0.00(+0.00%)
Jan 13, 2009 3.600 3.600 3.600 3.600 200 -0.38(-9.55%)
Jan 08, 2009 3.980 3.980 3.980 3.980 0 +0.18(+4.74%)
Jan 07, 2009 3.800 3.800 3.800 3.800 400,300 +0.20(+5.56%)
Jan 06, 2009 3.600 3.600 3.600 3.600 1,000 +0.15(+4.35%)
Jan 05, 2009 3.450 3.450 3.450 3.450 100 -0.03(-0.86%)
Dec 31, 2008 3.480 3.480 3.480 0 +0.00(+0.00%)
Dec 30, 2008 3.480 3.480 3.480 3.480 200 -0.12(-3.33%)
Dec 29, 2008 3.600 3.600 3.600 3.600 1,000 +0.05(+1.41%)
Dec 26, 2008 3.550 3.550 3.550 3.550 421 +0.20(+5.97%)
Dec 24, 2008 3.200 3.350 3.200 3.350 1,200 +0.05(+1.52%)
Dec 23, 2008 3.450 3.450 3.300 3.300 21,000 -0.25(-7.04%)
Dec 17, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 16, 2008 3.500 3.550 3.500 3.550 46,100 +0.00(+0.00%)
Dec 15, 2008 3.550 3.550 3.550 3.550 2,000 +0.05(+1.43%)
Dec 12, 2008 3.500 3.500 3.500 3.500 2,700 -0.40(-10.26%)
Dec 11, 2008 3.900 3.900 3.900 3.900 1,895 +0.10(+2.63%)
Dec 10, 2008 3.550 3.800 3.550 3.800 600 +0.50(+15.15%)
Dec 08, 2008 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 05, 2008 3.250 3.300 3.250 3.300 3,300 -0.15(-4.35%)
Dec 04, 2008 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 03, 2008 3.450 3.450 3.450 3.450 400 -0.50(-12.66%)
Nov 25, 2008 3.950 3.950 3.950 0 +0.00(+0.00%)
Nov 24, 2008 3.950 3.950 3.950 3.950 100 +0.12(+3.13%)
Nov 18, 2008 3.830 3.830 3.830 0 +0.00(+0.00%)
Nov 17, 2008 3.830 3.830 3.830 3.830 100 -0.17(-4.25%)
Nov 12, 2008 4.000 4.000 4.000 1,831,200 +0.00(+0.00%)
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.