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

Nissan Motor Co. Ltd (OP: NSANF )

3.354 -0.121 (-3.48%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 17, 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 (%)
Nov 30, 2012 9.630 9.670 9.630 9.670 200 +0.43(+4.65%)
Nov 28, 2012 9.240 9.240 9.240 0 -0.29(-3.05%)
Nov 27, 2012 9.523 9.570 9.470 9.531 5,400 -0.21(-2.15%)
Nov 24, 2012 9.740 9.740 9.740 0 +0.00(+0.00%)
Nov 23, 2012 9.740 9.750 9.740 9.740 300 +0.49(+5.30%)
Nov 21, 2012 9.220 9.250 9.220 9.250 404 +0.58(+6.69%)
Nov 15, 2012 8.670 8.670 8.670 0 +0.21(+2.48%)
Nov 14, 2012 8.460 8.460 8.460 8.460 452 -0.35(-3.97%)
Nov 12, 2012 8.810 8.810 8.810 0 +0.08(+0.92%)
Nov 09, 2012 8.930 8.930 8.730 8.730 400 -0.02(-0.23%)
Nov 08, 2012 8.750 8.750 8.750 8.750 1,500 +0.00(+0.00%)
Nov 07, 2012 8.783 8.783 8.750 8.750 700 +0.37(+4.42%)
Nov 06, 2012 8.430 8.430 8.380 8.380 600 -0.18(-2.10%)
Nov 05, 2012 8.560 8.560 8.560 8.560 200 -0.08(-0.93%)
Oct 24, 2012 8.640 8.640 8.640 0 +0.04(+0.44%)
Oct 17, 2012 8.602 8.602 8.602 0 +0.01(+0.17%)
Oct 15, 2012 8.588 8.588 8.588 0 +0.18(+2.11%)
Oct 10, 2012 8.410 8.410 8.410 0 +0.22(+2.69%)
Oct 09, 2012 8.330 8.330 8.190 8.190 600 -0.36(-4.18%)
Oct 08, 2012 8.547 8.547 8.547 8.547 100 -0.04(-0.49%)
Oct 04, 2012 8.590 8.590 8.590 8.590 0 +0.36(+4.37%)
Oct 03, 2012 8.230 8.230 8.230 8.230 200 -0.10(-1.20%)
Oct 01, 2012 8.330 8.330 8.330 8.330 0 -0.14(-1.65%)
Sep 28, 2012 8.470 8.470 8.470 8.470 3,100 +0.02(+0.24%)
Sep 26, 2012 8.450 8.450 8.450 0 -0.34(-3.87%)
Sep 25, 2012 8.770 8.790 8.770 8.790 446 -0.02(-0.18%)
Sep 24, 2012 8.806 8.806 8.806 8.806 200 -0.09(-1.06%)
Sep 21, 2012 8.900 8.900 8.900 8.900 1,000 +0.00(+0.00%)
Sep 20, 2012 9.120 9.120 8.900 8.900 2,927 -0.31(-3.37%)
Sep 19, 2012 9.210 9.210 9.210 9.210 500 -0.21(-2.23%)
Sep 17, 2012 9.420 9.420 9.420 36,000 +0.03(+0.32%)
Sep 14, 2012 9.475 9.475 9.390 9.390 1,000 +0.28(+3.07%)
Sep 06, 2012 9.110 9.110 9.110 0 -0.09(-0.98%)
Sep 05, 2012 9.200 9.200 9.200 9.200 863 -0.14(-1.50%)
Sep 04, 2012 9.410 9.410 9.330 9.340 1,363 -0.25(-2.61%)
Aug 27, 2012 9.590 9.590 9.590 9.590 0 -0.31(-3.13%)
Aug 24, 2012 9.900 9.900 9.900 9.900 250 +0.07(+0.71%)
Aug 23, 2012 9.830 9.830 9.830 9.830 1,300 -0.07(-0.71%)
Aug 20, 2012 9.900 9.900 9.900 0 -0.09(-0.90%)
Aug 13, 2012 9.990 9.990 9.990 2,500 +0.10(+1.01%)
Aug 09, 2012 9.890 9.890 9.890 9.890 0 +0.34(+3.56%)
Aug 06, 2012 9.550 9.550 9.550 0 +0.24(+2.58%)
Aug 01, 2012 9.310 9.310 9.310 0 -0.03(-0.32%)
Jul 30, 2012 9.340 9.340 9.340 10,459 +0.12(+1.27%)
Jul 27, 2012 9.223 9.223 9.223 9.223 300 +0.05(+0.57%)
Jul 26, 2012 9.120 9.170 9.120 9.170 908 -0.02(-0.22%)
Jul 19, 2012 9.190 9.190 9.190 0 +0.39(+4.43%)
Jul 17, 2012 8.800 8.800 8.800 0 -0.15(-1.68%)
Jul 16, 2012 8.750 8.950 8.750 8.950 4,000 -0.14(-1.54%)
Jul 09, 2012 9.090 9.090 9.090 0 +0.14(+1.56%)
Jun 28, 2012 8.950 8.950 8.950 0 -0.06(-0.67%)
Jun 27, 2012 9.012 9.012 9.010 9.010 1,700 -0.03(-0.33%)
Jun 26, 2012 9.040 9.040 9.040 9.040 800 -0.50(-5.24%)
Jun 19, 2012 9.540 9.540 9.540 0 -0.05(-0.52%)
Jun 18, 2012 9.550 9.592 9.550 9.590 425 +0.13(+1.37%)
Jun 12, 2012 9.460 9.460 9.460 0 -0.21(-2.17%)
Jun 11, 2012 9.670 9.670 9.670 9.670 500 +0.56(+6.15%)
Jun 04, 2012 9.110 9.110 9.110 9.110 0 -0.47(-4.91%)
May 31, 2012 9.580 9.580 9.580 9.580 0 +0.08(+0.84%)
May 30, 2012 9.500 9.500 9.500 9.500 8,020 -0.17(-1.76%)
May 29, 2012 9.688 9.690 9.670 9.670 5,611 -0.03(-0.31%)
May 25, 2012 9.700 9.700 9.700 9.700 260 +0.17(+1.78%)
May 24, 2012 9.720 9.720 9.530 9.530 2,136 -0.06(-0.63%)
May 21, 2012 9.590 9.590 9.590 0 -0.06(-0.62%)
May 17, 2012 9.650 9.650 9.650 0 -0.11(-1.13%)
May 15, 2012 9.760 9.760 9.760 0 -0.20(-1.98%)
May 14, 2012 9.957 9.957 9.957 9.957 100 -0.19(-1.87%)
May 11, 2012 10.00 10.15 9.980 10.15 1,450 +0.32(+3.23%)
May 10, 2012 9.695 9.930 9.695 9.830 82,000 +0.14(+1.50%)
May 09, 2012 9.700 9.700 9.670 9.685 40,500 -0.15(-1.58%)
May 08, 2012 9.840 9.840 9.840 9.840 500 +0.18(+1.81%)
May 07, 2012 9.650 9.665 9.650 9.665 66,400 -0.29(-2.86%)
May 03, 2012 9.950 9.950 9.950 0 -0.05(-0.50%)
May 02, 2012 10.02 10.02 10.00 10.00 728 +0.05(+0.50%)
May 01, 2012 10.14 10.14 9.950 9.950 1,428 -0.18(-1.78%)
Apr 30, 2012 10.37 10.37 10.13 10.13 300 -0.03(-0.30%)
Apr 27, 2012 10.30 10.30 10.16 10.16 16,455 -0.10(-0.97%)
Apr 25, 2012 10.26 10.26 10.26 0 -0.01(-0.10%)
Apr 20, 2012 10.27 10.27 10.27 0 +0.02(+0.20%)
Apr 19, 2012 10.03 10.25 10.03 10.25 600 +0.02(+0.20%)
Apr 18, 2012 10.23 10.23 10.23 10.23 100 +0.31(+3.13%)
Apr 17, 2012 9.920 9.920 9.920 9.920 200 -0.20(-1.98%)
Apr 16, 2012 10.26 10.26 10.12 10.12 2,111 +0.01(+0.10%)
Apr 13, 2012 10.36 10.36 10.11 10.11 1,400 -0.24(-2.32%)
Apr 12, 2012 10.25 10.35 10.25 10.35 3,163 +0.11(+1.07%)
Apr 11, 2012 10.24 10.24 10.24 10.24 350 -0.20(-1.92%)
Apr 09, 2012 10.44 10.44 10.44 0 -0.19(-1.79%)
Apr 05, 2012 10.63 10.63 10.63 10.63 164 +0.13(+1.24%)
Apr 04, 2012 10.71 10.71 10.50 10.50 22,401 -0.44(-4.02%)
Apr 02, 2012 10.94 10.94 10.94 0 +0.26(+2.43%)
Mar 30, 2012 10.78 10.78 10.68 10.68 390 +0.13(+1.23%)
Mar 29, 2012 10.63 10.63 10.55 10.55 60,900 -0.12(-1.12%)
Mar 28, 2012 10.67 10.67 10.67 10.67 6,696 -0.01(-0.09%)
Mar 27, 2012 10.68 10.68 10.68 10.68 300 +0.24(+2.30%)
Mar 22, 2012 10.44 10.44 10.44 0 -0.17(-1.60%)
Mar 20, 2012 10.61 10.61 10.61 0 -0.01(-0.09%)
Mar 19, 2012 10.62 10.62 10.62 10.62 7,420 +0.04(+0.38%)
Mar 15, 2012 10.58 10.58 10.58 0 +0.30(+2.92%)
Mar 13, 2012 10.28 10.28 10.28 3,271 +0.07(+0.69%)
Mar 12, 2012 10.21 10.21 10.21 10.21 100 +0.09(+0.89%)
Mar 08, 2012 10.12 10.12 10.12 0 +0.55(+5.75%)
Mar 06, 2012 9.570 9.570 9.570 0 -0.32(-3.24%)
Mar 05, 2012 10.06 10.06 9.890 9.890 561 -0.41(-3.98%)
Mar 01, 2012 10.30 10.30 10.30 0 -0.15(-1.44%)
Feb 29, 2012 10.45 10.45 10.45 10.45 100 -0.04(-0.38%)
Feb 28, 2012 10.49 10.49 10.49 10.49 400 +0.18(+1.75%)
Feb 27, 2012 10.31 10.31 10.31 10.31 2,200 +0.10(+0.98%)
Feb 24, 2012 10.21 10.21 10.21 10.21 200 -0.03(-0.29%)
Feb 23, 2012 10.58 10.58 10.24 10.24 900 -0.08(-0.78%)
Feb 22, 2012 10.06 10.32 10.06 10.32 680 +0.39(+3.93%)
Feb 21, 2012 9.930 9.930 9.930 9.930 2,060 +0.14(+1.43%)
Feb 16, 2012 9.790 9.790 9.790 0 -0.21(-2.10%)
Feb 15, 2012 9.980 10.00 9.980 10.00 3,020 +0.17(+1.73%)
Feb 14, 2012 9.830 9.830 9.830 9.830 199 -0.17(-1.70%)
Feb 13, 2012 10.00 10.00 10.00 10.00 200 +0.28(+2.88%)
Feb 10, 2012 9.650 9.720 9.650 9.720 80,100 -0.18(-1.82%)
Feb 09, 2012 9.880 9.900 9.880 9.900 1,700 -0.10(-1.00%)
Feb 08, 2012 10.00 10.32 10.00 10.00 7,696 +0.00(+0.00%)
Feb 07, 2012 9.800 10.00 9.800 10.00 541 +0.18(+1.83%)
Feb 06, 2012 9.840 10.05 9.820 9.820 3,350 +0.22(+2.29%)
Feb 03, 2012 9.600 9.600 9.600 9.600 1,000 +0.09(+0.95%)
Feb 01, 2012 9.510 9.510 9.510 0 -0.10(-1.04%)
Jan 31, 2012 9.435 9.610 9.435 9.610 70,512 -0.04(-0.41%)
Jan 30, 2012 9.410 9.650 9.410 9.650 2,924 -0.01(-0.10%)
Jan 27, 2012 9.390 9.660 9.390 9.660 400 -0.12(-1.23%)
Jan 26, 2012 9.780 9.780 9.780 9.780 950 +0.53(+5.73%)
Jan 23, 2012 9.250 9.250 9.250 9.250 0 -0.14(-1.49%)
Jan 20, 2012 9.260 9.390 9.260 9.390 2,334 +0.07(+0.75%)
Jan 19, 2012 9.320 9.320 9.320 9.320 1,579 +0.03(+0.32%)
Jan 18, 2012 8.980 9.290 8.980 9.290 10,940 +0.13(+1.47%)
Jan 17, 2012 9.148 9.155 9.148 9.155 50,000 +0.21(+2.40%)
Jan 12, 2012 8.940 8.940 8.940 0 +0.07(+0.79%)
Jan 11, 2012 8.880 8.880 8.870 8.870 5,305 +0.05(+0.57%)
Jan 10, 2012 8.820 8.820 8.820 8.820 3,800 +0.09(+1.03%)
Jan 09, 2012 8.730 8.730 8.730 8.730 1,088 -0.27(-3.00%)
Jan 06, 2012 9.000 9.000 9.000 9.000 200 -0.07(-0.77%)
Jan 05, 2012 9.070 9.070 9.070 9.070 160 +0.12(+1.34%)
Jan 03, 2012 8.950 8.950 8.950 0 +0.13(+1.47%)
Dec 29, 2011 8.820 8.820 8.820 8.820 0 +0.05(+0.57%)
Dec 28, 2011 8.770 8.770 8.770 8.770 600 +0.04(+0.46%)
Dec 27, 2011 8.730 8.730 8.730 8.730 500 -0.07(-0.80%)
Dec 23, 2011 8.800 8.800 8.800 8.800 2,100 +0.02(+0.23%)
Dec 20, 2011 8.780 8.780 8.780 8.780 0 +0.09(+1.04%)
Dec 19, 2011 8.690 8.690 8.690 8.690 100 +0.16(+1.88%)
Dec 16, 2011 8.530 8.530 8.530 8.530 842 -0.39(-4.37%)
Dec 12, 2011 8.920 8.920 8.920 8.920 0 +0.12(+1.36%)
Dec 09, 2011 8.800 8.800 8.800 8.800 128,400 -0.11(-1.23%)
Dec 06, 2011 8.910 8.910 8.910 0 -0.02(-0.22%)
Dec 05, 2011 9.040 9.040 8.930 8.930 200 -0.29(-3.15%)
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.