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 (%)
Nov 30, 2018 8.870 8.870 8.870 8.870 200 +0.22(+2.54%)
Nov 29, 2018 8.570 8.800 8.570 8.650 65,152 +0.13(+1.53%)
Nov 28, 2018 8.510 8.600 8.510 8.520 64,405 -0.20(-2.28%)
Nov 27, 2018 8.719 8.719 8.719 8.719 217 +0.07(+0.79%)
Nov 26, 2018 8.650 8.650 8.650 33,600 +0.00(+0.00%)
Nov 23, 2018 8.650 8.650 8.650 8.650 200 +0.10(+1.17%)
Nov 21, 2018 8.550 8.550 8.550 0 +0.11(+1.26%)
Nov 20, 2018 8.500 8.500 8.444 8.444 164,382 -0.29(-3.28%)
Nov 19, 2018 8.725 8.730 8.370 8.730 627,712 -0.35(-3.85%)
Nov 16, 2018 9.080 9.080 9.080 9.080 300 +0.36(+4.13%)
Nov 15, 2018 8.720 8.720 8.720 8.720 335,200 -0.13(-1.47%)
Nov 08, 2018 8.850 8.850 8.850 0 -0.41(-4.43%)
Nov 07, 2018 9.260 9.260 9.260 9.260 38,815 +0.05(+0.54%)
Nov 02, 2018 9.210 9.210 9.210 0 -0.02(-0.22%)
Oct 31, 2018 9.230 9.230 9.230 0 +0.43(+4.86%)
Oct 30, 2018 8.803 8.803 8.803 0 +0.00(+0.00%)
Oct 29, 2018 8.803 8.803 8.803 3 +0.00(+0.00%)
Oct 26, 2018 8.803 8.803 8.803 2 +0.00(+0.00%)
Oct 25, 2018 8.803 8.803 8.803 1 +0.00(+0.00%)
Oct 24, 2018 8.803 8.803 8.803 64 +0.00(+0.00%)
Oct 23, 2018 8.803 8.815 8.803 8.803 48,324 -0.19(-2.09%)
Oct 22, 2018 8.990 8.990 8.990 57 +0.00(+0.00%)
Oct 18, 2018 8.990 8.990 8.990 0 +0.00(+0.00%)
Oct 17, 2018 8.830 8.830 8.990 39,300 +0.16(+1.81%)
Oct 16, 2018 8.830 8.830 8.830 20 +0.00(+0.00%)
Oct 11, 2018 8.830 8.830 8.830 0 -0.20(-2.21%)
Oct 09, 2018 9.050 9.050 9.030 9.030 200 +0.03(+0.33%)
Oct 08, 2018 9.000 9.000 9.000 4 +0.00(+0.00%)
Oct 05, 2018 8.960 9.250 8.960 9.000 10,800 +0.01(+0.11%)
Oct 04, 2018 9.105 9.140 8.990 8.990 1,126 -0.39(-4.16%)
Oct 03, 2018 9.380 9.380 9.380 1 +0.00(+0.00%)
Oct 02, 2018 9.270 9.397 9.270 9.380 910 +0.10(+1.06%)
Oct 01, 2018 9.282 9.282 9.282 0 -0.04(-0.46%)
Sep 28, 2018 9.325 9.325 9.325 1 +0.00(+0.00%)
Sep 27, 2018 9.325 9.325 9.325 9.325 93,215 -0.19(-1.95%)
Sep 26, 2018 9.150 9.510 9.150 9.510 470,973 -0.05(-0.52%)
Sep 24, 2018 9.560 9.560 9.560 0 +0.00(+0.00%)
Sep 21, 2018 9.560 9.560 9.560 1 +0.00(+0.00%)
Sep 19, 2018 9.560 9.560 9.560 0 -0.24(-2.45%)
Sep 18, 2018 9.800 9.800 9.800 9.800 1,050 +0.33(+3.48%)
Sep 17, 2018 9.430 9.470 9.430 9.470 4,865 +0.05(+0.53%)
Sep 14, 2018 9.380 9.420 9.380 9.420 4,100 +0.16(+1.73%)
Sep 11, 2018 9.260 9.260 9.260 0 +0.00(+0.00%)
Sep 10, 2018 9.260 9.260 9.260 9.260 185 +0.00(+0.00%)
Sep 07, 2018 9.260 9.260 9.260 99 +0.00(+0.00%)
Sep 05, 2018 9.260 9.260 9.260 0 -0.19(-2.01%)
Sep 04, 2018 9.450 9.450 9.450 7 +0.00(+0.00%)
Aug 31, 2018 9.450 9.450 9.450 0 +0.00(+0.00%)
Aug 30, 2018 9.450 9.450 9.450 1 +0.00(+0.00%)
Aug 29, 2018 9.450 9.450 9.450 9.450 520 +0.13(+1.39%)
Aug 28, 2018 9.320 9.320 9.320 9.320 3,300 -0.02(-0.21%)
Aug 27, 2018 9.300 9.340 9.300 9.340 364 +0.00(+0.05%)
Aug 24, 2018 9.335 9.335 9.335 9.335 200 +0.02(+0.21%)
Aug 23, 2018 9.315 9.315 9.315 9.315 105 +0.08(+0.92%)
Aug 17, 2018 9.230 9.230 9.230 0 +0.00(+0.00%)
Aug 15, 2018 9.230 9.230 9.230 0 +0.00(+0.00%)
Aug 14, 2018 9.230 9.230 9.230 9.230 203 -0.23(-2.43%)
Aug 13, 2018 9.500 9.500 9.460 9.460 448 +0.18(+1.94%)
Aug 10, 2018 9.280 9.280 9.280 9.280 500 +0.00(+0.00%)
Aug 09, 2018 9.280 9.280 9.280 9.280 114 -0.18(-1.90%)
Aug 08, 2018 9.460 9.460 9.460 9.460 1,000 -0.04(-0.42%)
Aug 06, 2018 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 03, 2018 9.500 9.500 9.500 82 +0.00(+0.00%)
Aug 02, 2018 9.500 9.500 9.500 9.500 162 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 27, 2018 9.329 9.329 9.329 0 -0.00(-0.01%)
Jul 26, 2018 9.330 9.330 9.330 9.330 115 -0.11(-1.17%)
Jul 25, 2018 9.440 9.440 9.440 9.440 41,127 +0.31(+3.43%)
Jul 23, 2018 9.127 9.127 9.127 3 -0.08(-0.85%)
Jul 19, 2018 9.205 9.205 9.205 0 +0.11(+1.15%)
Jul 12, 2018 9.100 9.100 9.100 0 -0.38(-4.01%)
Jul 10, 2018 9.480 9.480 9.480 97 +0.24(+2.60%)
Jul 09, 2018 9.240 9.240 9.240 9.240 216 -0.11(-1.18%)
Jul 03, 2018 9.350 9.350 9.350 30 -0.22(-2.30%)
Jun 28, 2018 9.570 9.570 9.570 155 -0.05(-0.53%)
Jun 26, 2018 9.621 9.621 9.621 10 -0.05(-0.56%)
Jun 25, 2018 9.650 9.675 9.650 9.675 32,000 -0.21(-2.07%)
Jun 13, 2018 9.880 9.880 9.880 0 -0.08(-0.80%)
Jun 07, 2018 9.960 9.960 9.960 0 -0.09(-0.90%)
Jun 04, 2018 10.05 10.05 10.05 0 +0.29(+2.97%)
Jun 01, 2018 9.905 9.905 9.760 9.760 2,835 -0.05(-0.51%)
May 31, 2018 9.780 9.980 9.780 9.810 7,138 -0.43(-4.20%)
May 29, 2018 10.24 10.24 10.24 170 +0.07(+0.69%)
May 22, 2018 10.17 10.17 10.17 0 -0.02(-0.20%)
May 17, 2018 10.19 10.19 10.19 29,925 +0.13(+1.29%)
May 08, 2018 10.06 10.06 10.06 9 -0.05(-0.49%)
May 04, 2018 10.11 10.11 10.11 3 -0.02(-0.20%)
May 02, 2018 10.13 10.13 10.13 0 -0.37(-3.52%)
May 01, 2018 10.52 10.52 10.50 10.50 1,181 -0.02(-0.19%)
Apr 18, 2018 10.52 10.52 10.52 0 -0.03(-0.24%)
Apr 17, 2018 10.56 10.56 10.54 10.54 29,800 +0.01(+0.05%)
Apr 16, 2018 10.70 10.70 10.54 10.54 610 +0.19(+1.84%)
Apr 12, 2018 10.35 10.35 10.35 5 -0.05(-0.48%)
Apr 06, 2018 10.40 10.40 10.40 0 +0.08(+0.75%)
Apr 02, 2018 10.32 10.32 10.32 267 -0.06(-0.55%)
Mar 23, 2018 10.38 10.38 10.38 0 +0.06(+0.58%)
Mar 19, 2018 10.32 10.32 10.32 0 -0.38(-3.55%)
Mar 16, 2018 10.70 10.70 10.70 10.70 100 +0.01(+0.09%)
Mar 13, 2018 10.69 10.69 10.69 0 +0.18(+1.71%)
Mar 12, 2018 10.46 10.51 10.46 10.51 580 -0.05(-0.52%)
Mar 08, 2018 10.56 10.56 10.56 0 +0.06(+0.62%)
Mar 07, 2018 10.51 10.51 10.50 10.50 600 -0.05(-0.47%)
Feb 28, 2018 10.55 10.55 10.55 0 -0.06(-0.61%)
Feb 26, 2018 10.62 10.62 10.62 0 +0.42(+4.07%)
Feb 13, 2018 10.20 10.20 10.20 20 -0.19(-1.83%)
Feb 08, 2018 10.39 10.39 10.39 15 -0.07(-0.67%)
Feb 06, 2018 10.46 10.46 10.46 0 -0.19(-1.78%)
Feb 02, 2018 10.65 10.65 10.65 0 -0.14(-1.30%)
Jan 26, 2018 10.79 10.79 10.79 2 +0.04(+0.37%)
Jan 25, 2018 10.75 10.75 10.75 10.75 135 +0.17(+1.61%)
Jan 23, 2018 10.58 10.58 10.58 104 +0.03(+0.28%)
Jan 22, 2018 10.71 10.71 10.55 10.55 370 +0.05(+0.48%)
Jan 19, 2018 10.50 10.50 10.50 10.50 17,440 +0.28(+2.74%)
Jan 18, 2018 10.22 10.22 10.22 10.22 32,875 -0.18(-1.73%)
Jan 17, 2018 10.40 10.40 10.40 10.40 6,280 +0.09(+0.87%)
Jan 11, 2018 10.31 10.31 10.31 20 +0.02(+0.18%)
Jan 10, 2018 10.11 10.11 10.29 0 +0.19(+1.84%)
Jan 04, 2018 10.11 10.11 10.11 0 +0.37(+3.75%)
Dec 20, 2017 9.740 9.740 9.740 0 +0.24(+2.53%)
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.