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

Nissan Motor Co. Ltd (OP: NSANF )

3.475 UNCHANGED
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 13, 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 23, 2014 8.893 8.893 8.893 50 -0.01(-0.08%)
Oct 20, 2014 8.860 8.970 8.860 8.900 5,242 +0.20(+2.30%)
Oct 17, 2014 8.590 8.780 8.590 8.700 42,085 -0.31(-3.44%)
Oct 16, 2014 9.010 9.010 9.010 9.010 85,500 +0.01(+0.11%)
Oct 14, 2014 9.100 9.100 9.000 9.000 758 +0.00(+0.00%)
Oct 13, 2014 9.000 9.000 9.000 9.000 742 -0.04(-0.44%)
Oct 10, 2014 9.050 9.106 9.040 9.040 1,500 -0.02(-0.22%)
Oct 09, 2014 9.170 9.190 9.060 9.060 484 -0.20(-2.14%)
Oct 08, 2014 9.258 9.258 9.258 9.258 1,500 -0.11(-1.20%)
Oct 03, 2014 9.370 9.370 9.370 14,100 +0.07(+0.75%)
Oct 02, 2014 9.380 9.380 9.300 9.300 1,000 -0.14(-1.48%)
Oct 01, 2014 9.520 9.520 9.440 9.440 31,000 -0.38(-3.85%)
Sep 30, 2014 9.818 9.818 9.818 9.818 235 -0.02(-0.22%)
Sep 25, 2014 9.840 9.840 9.840 42,700 -0.06(-0.61%)
Sep 23, 2014 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 19, 2014 9.900 9.900 9.900 0 +0.06(+0.61%)
Sep 18, 2014 9.840 9.840 9.840 9.840 507 +0.01(+0.10%)
Sep 17, 2014 9.830 9.830 9.830 9.830 300 -0.08(-0.81%)
Sep 11, 2014 9.910 9.910 9.910 0 +0.16(+1.68%)
Sep 09, 2014 9.746 9.746 9.746 829 +0.08(+0.79%)
Sep 08, 2014 9.779 9.779 9.670 9.670 1,300 +0.05(+0.52%)
Sep 05, 2014 9.683 9.683 9.620 9.620 10,936 -0.23(-2.35%)
Sep 04, 2014 9.824 9.852 9.824 9.852 227 +0.10(+1.05%)
Sep 03, 2014 9.697 9.750 9.697 9.750 1,410 +0.19(+1.99%)
Sep 02, 2014 9.580 9.580 9.560 9.560 1,100 -0.10(-1.06%)
Aug 29, 2014 9.663 9.663 9.663 0 -0.07(-0.74%)
Aug 27, 2014 9.735 9.735 9.735 0 +0.04(+0.36%)
Aug 26, 2014 9.700 9.700 9.700 9.700 4,550 -0.04(-0.41%)
Aug 25, 2014 9.740 9.740 9.740 9.740 250 -0.05(-0.51%)
Aug 19, 2014 9.790 9.790 9.790 0 +0.05(+0.51%)
Aug 18, 2014 9.820 9.820 9.740 9.740 400 -0.02(-0.20%)
Aug 15, 2014 9.760 9.520 9.760 23,850 +0.24(+2.52%)
Aug 08, 2014 9.520 9.520 9.520 0 +0.05(+0.53%)
Aug 07, 2014 9.470 9.470 9.470 9.470 25,509 -0.28(-2.90%)
Aug 05, 2014 9.752 9.752 9.752 0 -0.15(-1.49%)
Aug 04, 2014 9.880 9.900 9.730 9.900 1,318 -0.08(-0.84%)
Jul 29, 2014 9.984 9.984 9.984 0 -0.02(-0.16%)
Jul 28, 2014 9.900 10.00 9.900 10.00 2,215 +0.28(+2.88%)
Jul 24, 2014 9.720 9.720 9.720 0 +0.12(+1.25%)
Jul 23, 2014 9.600 9.600 9.600 9.600 235 -0.15(-1.54%)
Jul 21, 2014 9.750 9.750 9.750 0 +0.00(+0.00%)
Jul 18, 2014 9.757 9.757 9.750 9.750 600 +0.00(+0.00%)
Jul 17, 2014 9.710 9.800 9.710 9.750 12,501 +0.23(+2.42%)
Jul 11, 2014 9.520 9.520 9.520 40 -0.08(-0.83%)
Jul 09, 2014 9.600 9.600 9.600 76,000 -0.02(-0.21%)
Jul 07, 2014 9.620 9.620 9.620 44 +0.00(+0.00%)
Jul 03, 2014 9.620 9.620 9.620 0 -0.07(-0.68%)
Jul 02, 2014 9.686 9.686 9.686 9.686 790 -0.01(-0.15%)
Jul 01, 2014 9.701 9.701 9.701 9.701 101 +0.15(+1.54%)
Jun 30, 2014 9.554 9.610 9.554 9.554 1,242 +0.10(+1.10%)
Jun 27, 2014 9.490 9.490 9.450 9.450 300 -0.01(-0.11%)
Jun 25, 2014 9.460 9.460 9.460 0 -0.09(-0.94%)
Jun 23, 2014 9.550 9.550 9.550 0 -0.42(-4.21%)
Jun 20, 2014 9.730 9.970 9.670 9.970 3,845 +0.41(+4.29%)
Jun 19, 2014 9.560 9.613 9.560 9.560 2,793 +0.09(+0.95%)
Jun 18, 2014 9.450 9.470 9.450 9.470 500 +0.05(+0.53%)
Jun 16, 2014 9.420 9.420 9.420 49 -0.01(-0.11%)
Jun 13, 2014 9.394 9.430 9.390 9.430 40,300 +0.25(+2.72%)
Jun 11, 2014 9.180 9.180 9.180 37,021 -0.09(-0.97%)
Jun 06, 2014 9.270 9.270 9.270 9.270 5 +0.00(+0.00%)
Jun 05, 2014 9.270 9.270 9.270 9.270 204 +0.01(+0.11%)
Jun 04, 2014 9.260 9.260 9.227 9.260 55,129 +0.02(+0.22%)
Jun 03, 2014 9.010 9.240 9.010 9.240 6,440 +0.05(+0.54%)
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%)
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%)
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.