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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 10.66 10.66 10.66 10.66 1,600 +0.00(+0.00%)
Dec 30, 2004 10.66 10.66 10.66 10.66 1,600 +0.00(+0.00%)
Dec 29, 2004 10.66 10.66 10.66 10.66 1,600 +0.00(+0.00%)
Dec 28, 2004 10.66 10.66 10.66 10.66 1,600 +0.00(+0.00%)
Dec 27, 2004 10.66 10.66 10.66 10.66 1,600 +0.16(+1.52%)
Dec 23, 2004 10.50 10.50 10.50 10.50 1,000 +0.00(+0.00%)
Dec 22, 2004 10.50 10.50 10.50 10.50 1,000 +0.20(+1.94%)
Dec 21, 2004 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Dec 20, 2004 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Dec 17, 2004 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Dec 16, 2004 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Dec 15, 2004 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Dec 14, 2004 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Dec 13, 2004 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Dec 10, 2004 10.30 10.30 10.30 10.30 200 +0.00(+0.00%)
Dec 09, 2004 10.30 10.30 10.30 10.30 200 -0.50(-4.63%)
Dec 08, 2004 10.80 10.80 10.80 10.80 1,000 +0.00(+0.00%)
Dec 07, 2004 10.80 10.80 10.80 10.80 1,000 +0.00(+0.00%)
Dec 06, 2004 10.80 10.80 10.80 10.80 1,000 +0.00(+0.00%)
Dec 03, 2004 10.80 10.80 10.80 10.80 1,000 +0.00(+0.00%)
Dec 02, 2004 10.80 10.80 10.80 10.80 1,000 +0.00(+0.00%)
Dec 01, 2004 10.80 10.80 10.80 10.80 1,000 +0.00(+0.00%)
Nov 30, 2004 10.80 10.80 10.80 10.80 1,000 +0.00(+0.00%)
Nov 29, 2004 10.80 10.80 10.80 10.80 1,000 +0.00(+0.00%)
Nov 26, 2004 10.80 10.80 10.80 10.80 1,000 +0.00(+0.00%)
Nov 24, 2004 10.80 10.80 10.80 10.80 1,000 +0.00(+0.00%)
Nov 23, 2004 10.80 10.80 10.80 10.80 1,000 +0.00(+0.00%)
Nov 22, 2004 10.80 10.80 10.80 10.80 1,000 +0.10(+0.93%)
Nov 19, 2004 10.70 10.70 10.70 10.70 1,600 +0.00(+0.00%)
Nov 18, 2004 10.70 10.70 10.70 10.70 1,600 +0.00(+0.00%)
Nov 17, 2004 10.70 10.70 10.70 10.70 1,600 +0.00(+0.00%)
Nov 16, 2004 10.70 10.70 10.70 10.70 330 +0.00(+0.00%)
Nov 15, 2004 10.70 10.70 10.70 10.70 330 +0.00(+0.00%)
Nov 12, 2004 10.70 10.70 10.70 10.70 330 +0.00(+0.00%)
Nov 11, 2004 10.70 10.70 10.70 10.70 330 +0.00(+0.00%)
Nov 10, 2004 10.70 10.70 10.70 10.70 330 +0.00(+0.00%)
Nov 09, 2004 10.70 10.70 10.70 10.70 330 -0.15(-1.38%)
Nov 08, 2004 10.85 10.85 10.85 10.85 1,500 -0.05(-0.46%)
Nov 05, 2004 10.90 10.90 10.90 10.90 2,000 +0.00(+0.00%)
Nov 04, 2004 10.90 10.90 10.90 10.90 2,000 +0.00(+0.00%)
Nov 03, 2004 10.90 10.90 10.90 10.90 2,000 +0.00(+0.00%)
Nov 02, 2004 10.90 10.90 10.90 10.90 2,000 +0.00(+0.00%)
Nov 01, 2004 10.90 10.90 10.90 10.90 2,000 +0.00(+0.00%)
Oct 29, 2004 10.90 10.90 10.90 10.90 2,000 +0.00(+0.00%)
Oct 28, 2004 10.90 10.90 10.90 10.90 2,000 +0.00(+0.00%)
Oct 27, 2004 10.90 10.90 10.90 10.90 2,000 +0.00(+0.00%)
Oct 26, 2004 10.90 10.90 10.90 10.90 200 +0.00(+0.00%)
Oct 25, 2004 10.90 10.90 10.90 10.90 200 +0.00(+0.00%)
Oct 22, 2004 10.90 10.90 10.90 10.90 200 +0.00(+0.00%)
Oct 21, 2004 10.90 10.90 10.90 10.90 200 +0.00(+0.00%)
Oct 20, 2004 10.90 10.90 10.90 10.90 200 +0.00(+0.00%)
Oct 19, 2004 10.90 10.90 10.90 10.90 200 +0.00(+0.00%)
Oct 18, 2004 10.90 10.90 10.90 10.90 200 +0.00(+0.00%)
Oct 15, 2004 10.90 10.90 10.90 10.90 200 +0.00(+0.00%)
Oct 14, 2004 10.90 10.90 10.90 10.90 200 +0.00(+0.00%)
Oct 13, 2004 10.90 10.90 10.90 10.90 200 +0.00(+0.00%)
Oct 12, 2004 10.90 10.90 10.90 10.90 200 +0.05(+0.46%)
Oct 11, 2004 10.85 10.85 10.85 10.85 400 +0.00(+0.00%)
Oct 08, 2004 10.85 10.85 10.85 10.85 400 +0.00(+0.00%)
Oct 07, 2004 10.85 10.85 10.85 10.85 400 +0.00(+0.00%)
Oct 06, 2004 10.85 10.85 10.85 10.85 400 +0.00(+0.00%)
Oct 05, 2004 10.85 10.85 10.85 10.85 400 +0.00(+0.00%)
Oct 04, 2004 10.85 10.85 10.85 10.85 400 +0.00(+0.00%)
Oct 01, 2004 10.85 10.85 10.85 10.85 400 +0.00(+0.00%)
Sep 30, 2004 10.85 10.85 10.85 10.85 400 +0.00(+0.00%)
Sep 29, 2004 10.85 10.85 10.85 10.85 400 +0.35(+3.33%)
Sep 28, 2004 10.50 10.50 10.50 10.50 1,210 +0.00(+0.00%)
Sep 27, 2004 10.50 10.50 10.50 10.50 1,210 -0.75(-6.67%)
Sep 24, 2004 11.25 11.25 11.25 11.25 110 +0.00(+0.00%)
Sep 23, 2004 11.25 11.25 11.25 11.25 110 +0.00(+0.00%)
Sep 22, 2004 11.25 11.25 11.25 11.25 110 +0.00(+0.00%)
Sep 21, 2004 11.25 11.25 11.25 11.25 110 +0.00(+0.00%)
Sep 20, 2004 11.25 11.25 11.25 11.25 110 +0.00(+0.00%)
Sep 17, 2004 11.25 11.25 11.25 11.25 110 +0.00(+0.00%)
Sep 16, 2004 11.25 11.25 11.25 11.25 110 +0.00(+0.00%)
Sep 15, 2004 11.25 11.25 11.25 11.25 110 +0.50(+4.65%)
Sep 14, 2004 10.75 10.75 10.75 10.75 6,100 +0.00(+0.00%)
Sep 13, 2004 10.75 10.75 10.75 10.75 6,100 +0.25(+2.38%)
Sep 10, 2004 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Sep 09, 2004 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Sep 08, 2004 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Sep 07, 2004 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Sep 03, 2004 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Sep 02, 2004 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Sep 01, 2004 10.50 10.50 10.50 10.50 100 -0.65(-5.83%)
Aug 31, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 30, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 27, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 26, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 25, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 24, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 23, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 20, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 19, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 18, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 17, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 16, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 13, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 12, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 11, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 10, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 09, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 06, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 05, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 04, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 03, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Aug 02, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 30, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 29, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 28, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 27, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 26, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 23, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 22, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 21, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 20, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 19, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 16, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 15, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 14, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 13, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 12, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 09, 2004 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Jul 08, 2004 11.15 11.15 11.15 11.15 200 +0.16(+1.41%)
Jul 07, 2004 10.99 10.99 10.99 10.99 100,000 +0.00(+0.00%)
Jul 06, 2004 10.99 10.99 10.99 10.99 100,000 +0.00(+0.00%)
Jul 02, 2004 10.99 10.99 10.99 10.99 100,000 +0.00(+0.00%)
Jul 01, 2004 10.99 10.99 10.99 10.99 100,000 +0.00(+0.00%)
Jun 30, 2004 10.99 10.99 10.99 10.99 100,000 +0.00(+0.00%)
Jun 29, 2004 10.99 10.99 10.99 10.99 100,000 +0.00(+0.00%)
Jun 28, 2004 10.99 10.99 10.99 10.99 100,000 +0.00(+0.00%)
Jun 25, 2004 10.99 10.99 10.99 10.99 100,000 +0.24(+2.28%)
Jun 24, 2004 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jun 23, 2004 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jun 22, 2004 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jun 21, 2004 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jun 18, 2004 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jun 17, 2004 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jun 16, 2004 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jun 15, 2004 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jun 14, 2004 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jun 10, 2004 10.75 10.75 10.75 10.75 660 +0.00(+0.00%)
Jun 09, 2004 10.75 10.75 10.75 10.75 660 +0.00(+0.00%)
Jun 08, 2004 10.75 10.75 10.75 10.75 660 +0.55(+5.39%)
Jun 07, 2004 10.20 10.20 10.20 10.20 500 +0.00(+0.00%)
Jun 04, 2004 10.20 10.20 10.20 10.20 500 +0.00(+0.00%)
Jun 03, 2004 10.20 10.20 10.20 10.20 500 +0.00(+0.00%)
Jun 02, 2004 10.20 10.20 10.20 10.20 100 +0.00(+0.00%)
Jun 01, 2004 10.20 10.20 10.20 10.20 100 +0.00(+0.00%)
May 28, 2004 10.20 10.20 10.20 10.20 100 +0.00(+0.00%)
May 27, 2004 10.20 10.20 10.20 10.20 100 +0.00(+0.00%)
May 26, 2004 10.20 10.20 10.20 10.20 100 -0.05(-0.49%)
May 25, 2004 10.25 10.25 10.25 10.25 889 +0.00(+0.00%)
May 24, 2004 10.25 10.25 10.25 10.25 889 +0.35(+3.54%)
May 21, 2004 9.900 9.900 9.900 9.900 100 +0.00(+0.00%)
May 20, 2004 9.900 9.900 9.900 9.900 100 +0.00(+0.00%)
May 19, 2004 9.900 9.900 9.900 9.900 100 +0.00(+0.00%)
May 18, 2004 9.900 9.900 9.900 9.900 100 +0.00(+0.00%)
May 17, 2004 10.35 9.900 9.900 9.900 100 -0.45(-4.35%)
May 14, 2004 10.35 10.35 10.35 10.35 4,000 +0.00(+0.00%)
May 13, 2004 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
May 12, 2004 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
May 11, 2004 11.40 10.35 10.35 10.35 4,000 -1.05(-9.21%)
May 10, 2004 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
May 07, 2004 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
May 06, 2004 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
May 05, 2004 11.15 11.40 11.40 11.40 500 +0.25(+2.24%)
May 04, 2004 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
May 03, 2004 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Apr 30, 2004 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Apr 29, 2004 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Apr 28, 2004 10.95 11.15 11.15 11.15 100 +0.20(+1.83%)
Apr 27, 2004 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Apr 26, 2004 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Apr 23, 2004 10.95 10.95 10.95 10.95 1,200 +0.00(+0.00%)
Apr 22, 2004 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Apr 21, 2004 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Apr 20, 2004 11.45 10.95 10.95 10.95 2,000 -0.50(-4.37%)
Apr 19, 2004 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Apr 16, 2004 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Apr 15, 2004 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Apr 14, 2004 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Apr 13, 2004 11.45 11.45 11.45 11.45 45,000 +0.00(+0.00%)
Apr 12, 2004 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Apr 08, 2004 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Apr 07, 2004 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Apr 06, 2004 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Apr 05, 2004 11.45 11.45 11.45 11.45 900 +0.30(+2.69%)
Apr 02, 2004 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Apr 01, 2004 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Mar 31, 2004 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Mar 30, 2004 11.19 11.15 11.15 11.15 2,500 -0.04(-0.34%)
Mar 29, 2004 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Mar 26, 2004 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Mar 25, 2004 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Mar 24, 2004 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Mar 23, 2004 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Mar 22, 2004 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Mar 19, 2004 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Mar 18, 2004 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Mar 17, 2004 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Mar 16, 2004 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Mar 15, 2004 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Mar 12, 2004 11.19 11.19 11.19 11.19 1,000 +0.00(+0.00%)
Mar 11, 2004 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Mar 10, 2004 11.40 11.19 11.19 11.19 1,000 -0.21(-1.86%)
Mar 09, 2004 10.90 11.40 11.40 11.40 1,500 +0.50(+4.59%)
Mar 08, 2004 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Mar 05, 2004 10.90 10.90 10.90 10.90 500 +0.00(+0.00%)
Mar 04, 2004 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Mar 03, 2004 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Mar 02, 2004 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Mar 01, 2004 10.90 10.90 10.90 10.90 0 -0.10(-0.91%)
Feb 27, 2004 11.00 11.00 11.00 11.00 500 +0.00(+0.00%)
Feb 26, 2004 10.80 11.00 11.00 11.00 500 +0.20(+1.85%)
Feb 25, 2004 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Feb 24, 2004 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Feb 23, 2004 10.42 10.80 10.80 10.80 100 +0.38(+3.65%)
Feb 20, 2004 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Feb 19, 2004 10.42 10.42 10.42 10.42 0 +0.02(+0.19%)
Feb 18, 2004 10.40 10.40 10.40 10.40 900 +0.00(+0.00%)
Feb 17, 2004 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 13, 2004 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 12, 2004 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 11, 2004 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 10, 2004 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 09, 2004 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 06, 2004 10.50 10.40 10.40 10.40 900 -0.10(-0.95%)
Feb 05, 2004 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Feb 04, 2004 10.50 10.50 10.50 10.50 1,000 -0.80(-7.08%)
Feb 03, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Feb 02, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jan 30, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jan 29, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jan 28, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jan 27, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jan 26, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jan 23, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jan 22, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jan 21, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jan 20, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jan 16, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jan 15, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jan 14, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jan 13, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jan 12, 2004 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jan 09, 2004 11.30 11.30 11.30 11.30 866 -0.40(-3.42%)
Jan 08, 2004 11.70 11.70 11.70 11.70 0 +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.