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 (%)
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%)
Nov 01, 2013 9.690 10.00 9.290 9.766 77,700 -0.40(-3.98%)
Oct 31, 2013 10.08 10.17 10.08 10.17 25,300 -0.23(-2.21%)
Oct 30, 2013 10.42 10.43 10.29 10.40 1,608 +0.03(+0.29%)
Oct 28, 2013 10.37 10.37 10.37 24,000 +0.02(+0.19%)
Oct 25, 2013 10.17 10.42 10.17 10.35 133,836 -0.01(-0.10%)
Oct 24, 2013 10.36 10.36 10.36 10.36 808 +0.13(+1.23%)
Oct 23, 2013 10.28 10.28 10.23 10.23 25,100 -0.07(-0.64%)
Oct 22, 2013 10.36 10.36 10.30 10.30 900 +0.02(+0.19%)
Oct 21, 2013 10.36 10.44 10.28 10.28 263,500 -0.27(-2.56%)
Oct 18, 2013 10.44 10.61 10.44 10.55 82,510 +0.15(+1.47%)
Oct 17, 2013 10.39 10.44 10.39 10.40 34,600 -0.00(-0.03%)
Oct 10, 2013 10.40 10.40 10.40 0 +0.45(+4.52%)
Oct 09, 2013 9.950 9.950 9.950 9.950 200 +0.10(+1.02%)
Oct 08, 2013 9.950 9.950 9.850 9.850 157,423 -0.14(-1.40%)
Oct 07, 2013 9.990 9.990 9.990 9.990 149,300 -0.02(-0.20%)
Oct 04, 2013 10.00 10.02 9.910 10.01 800 -0.05(-0.50%)
Oct 03, 2013 10.09 10.09 10.06 10.06 2,130 -0.08(-0.79%)
Oct 02, 2013 10.10 10.14 10.10 10.14 20,900 +0.05(+0.50%)
Oct 01, 2013 10.09 10.09 10.09 10.09 100 -0.01(-0.10%)
Sep 30, 2013 10.08 10.10 10.02 10.10 3,972 -0.09(-0.88%)
Sep 27, 2013 10.21 10.21 10.18 10.19 850 -0.16(-1.55%)
Sep 26, 2013 10.35 10.35 10.35 10.35 200 +0.12(+1.17%)
Sep 23, 2013 10.23 10.23 10.23 10.23 0 -0.07(-0.68%)
Sep 20, 2013 10.42 10.42 10.30 10.30 1,069 -0.10(-0.96%)
Sep 19, 2013 10.26 10.40 10.18 10.40 800 +0.40(+4.00%)
Sep 18, 2013 10.00 10.00 10.00 10.00 500 -0.20(-1.96%)
Sep 17, 2013 10.02 10.20 10.02 10.20 1,846 +0.13(+1.29%)
Sep 16, 2013 10.20 10.20 10.07 10.07 900 -0.13(-1.27%)
Sep 11, 2013 10.20 10.20 10.20 0 -0.12(-1.16%)
Sep 10, 2013 10.33 10.33 10.07 10.32 1,200 -0.23(-2.18%)
Sep 09, 2013 10.49 10.55 10.49 10.55 1,400 +0.15(+1.44%)
Sep 06, 2013 10.22 10.40 10.22 10.40 1,551 +0.18(+1.71%)
Sep 05, 2013 10.20 10.26 10.20 10.22 45,800 +0.09(+0.94%)
Sep 03, 2013 10.13 10.13 10.13 0 +0.14(+1.42%)
Aug 30, 2013 9.990 9.990 9.980 9.988 586 -0.00(-0.02%)
Aug 29, 2013 9.960 10.16 9.960 9.990 2,421 -0.16(-1.58%)
Aug 28, 2013 10.19 10.23 10.15 10.15 1,778 -0.04(-0.39%)
Aug 27, 2013 10.32 10.32 10.19 10.19 700 -0.23(-2.18%)
Aug 26, 2013 10.42 10.42 10.42 10.42 100 -0.14(-1.35%)
Aug 23, 2013 10.34 10.56 10.34 10.56 200 +0.26(+2.52%)
Aug 21, 2013 10.30 10.30 10.30 0 -0.11(-1.06%)
Aug 20, 2013 10.25 10.41 10.25 10.41 300 -0.16(-1.51%)
Aug 16, 2013 10.57 10.57 10.57 0 -0.13(-1.21%)
Aug 13, 2013 10.70 10.70 10.70 0 +0.18(+1.71%)
Aug 12, 2013 10.60 10.60 10.52 10.52 450 -0.36(-3.31%)
Aug 09, 2013 10.84 10.88 10.84 10.88 500 -0.09(-0.82%)
Aug 07, 2013 10.97 10.97 10.97 0 +0.01(+0.07%)
Aug 06, 2013 10.96 10.96 10.96 10.96 2,400 +0.36(+3.42%)
Jul 30, 2013 10.60 10.60 10.60 0 +0.01(+0.09%)
Jul 29, 2013 10.59 10.59 10.59 10.59 300 -0.52(-4.68%)
Jul 26, 2013 11.11 11.11 11.11 11.11 100 -0.10(-0.89%)
Jul 24, 2013 11.21 11.21 11.21 0 +0.12(+1.08%)
Jul 22, 2013 11.09 11.09 11.09 11.09 0 -0.01(-0.09%)
Jul 16, 2013 11.10 11.10 11.10 0 -0.03(-0.27%)
Jul 15, 2013 10.98 11.13 10.93 11.13 2,600 +0.00(+0.00%)
Jul 12, 2013 11.13 11.13 11.13 11.13 600 -0.07(-0.62%)
Jul 11, 2013 10.92 11.20 10.92 11.20 2,600 +0.74(+7.07%)
Jul 08, 2013 10.46 10.46 10.46 0 -0.19(-1.78%)
Jul 05, 2013 10.65 10.65 10.65 10.65 5,930 +0.38(+3.75%)
Jul 01, 2013 10.27 10.27 10.27 0 +0.10(+0.93%)
Jun 27, 2013 10.17 10.17 10.17 10.17 0 -0.02(-0.20%)
Jun 26, 2013 10.19 10.19 10.19 10.19 200 -0.03(-0.32%)
Jun 24, 2013 10.22 10.22 10.22 10.22 0 -0.54(-5.00%)
Jun 18, 2013 10.76 10.76 10.76 10.76 0 +0.34(+3.26%)
Jun 14, 2013 10.42 10.42 10.42 0 -0.18(-1.65%)
Jun 13, 2013 10.60 10.61 10.60 10.60 30,000 -0.15(-1.44%)
Jun 11, 2013 10.75 10.75 10.75 10.75 0 +0.11(+1.03%)
Jun 10, 2013 10.67 10.67 10.64 10.64 2,000 +0.22(+2.11%)
Jun 07, 2013 10.67 10.67 10.42 10.42 1,600 -0.05(-0.48%)
Jun 06, 2013 10.47 10.47 10.47 10.47 2,000 -0.29(-2.68%)
Jun 03, 2013 10.76 10.76 10.76 0 -0.50(-4.46%)
May 30, 2013 11.26 11.26 11.26 11.26 0 +0.22(+1.97%)
May 29, 2013 11.15 11.16 11.00 11.04 181,900 -0.07(-0.61%)
May 28, 2013 11.11 11.11 11.11 11.11 230,252 -0.19(-1.68%)
May 24, 2013 11.30 11.30 11.30 11.30 10,500 +0.09(+0.80%)
May 23, 2013 11.19 11.28 11.19 11.21 1,200 -0.69(-5.78%)
May 22, 2013 11.89 11.90 11.89 11.90 8,450 -0.17(-1.40%)
May 21, 2013 11.95 12.09 11.95 12.07 219,600 +0.23(+1.92%)
May 20, 2013 11.83 12.07 11.83 11.84 350 +0.59(+5.24%)
May 17, 2013 11.25 11.25 11.25 11.25 2,300 -0.20(-1.75%)
May 16, 2013 11.42 11.45 11.42 11.45 300 +0.28(+2.48%)
May 15, 2013 11.16 11.17 11.16 11.17 700 +0.08(+0.74%)
May 13, 2013 11.09 11.09 11.09 11.09 52,600 +0.60(+5.67%)
May 10, 2013 10.54 10.54 10.48 10.49 105,600 +0.11(+1.11%)
May 08, 2013 10.38 10.38 10.38 0 +0.02(+0.17%)
May 07, 2013 10.40 10.40 10.36 10.36 50,270 +0.08(+0.82%)
May 06, 2013 10.34 10.34 10.28 10.28 20,700 -0.16(-1.56%)
May 03, 2013 10.22 10.44 10.22 10.44 41,484 +0.25(+2.45%)
May 01, 2013 10.19 10.19 10.19 0 -0.18(-1.74%)
Apr 30, 2013 10.37 10.37 10.37 10.37 500 -0.27(-2.54%)
Apr 29, 2013 10.63 10.64 10.53 10.64 1,343 +0.25(+2.40%)
Apr 25, 2013 10.39 10.39 10.39 10.39 0 -0.23(-2.16%)
Apr 24, 2013 10.62 10.62 10.62 10.62 600 -0.08(-0.75%)
Apr 22, 2013 10.70 10.70 10.70 10.70 0 +0.14(+1.33%)
Apr 19, 2013 10.56 10.56 10.56 10.56 1,100 +0.18(+1.73%)
Apr 18, 2013 10.38 10.38 10.38 10.38 100 +0.15(+1.47%)
Apr 17, 2013 10.29 10.30 10.23 10.23 1,500 -0.34(-3.26%)
Apr 12, 2013 10.57 10.57 10.57 2,450 +0.17(+1.60%)
Apr 11, 2013 10.44 10.44 10.41 10.41 633 +0.41(+4.13%)
Apr 08, 2013 9.995 9.995 9.995 0 -0.16(-1.53%)
Apr 05, 2013 10.20 10.20 10.15 10.15 4,643 +0.29(+2.94%)
Apr 04, 2013 9.860 9.860 9.860 9.860 439 +0.33(+3.46%)
Apr 03, 2013 9.520 9.530 9.500 9.530 1,354 +0.21(+2.25%)
Apr 02, 2013 9.180 9.320 9.180 9.320 600 -0.17(-1.84%)
Apr 01, 2013 9.410 9.550 9.410 9.495 1,025 -0.14(-1.45%)
Mar 28, 2013 9.800 9.800 9.635 9.635 400 -0.21(-2.18%)
Mar 27, 2013 9.860 9.860 9.850 9.850 400 +0.01(+0.10%)
Mar 26, 2013 9.840 9.840 9.840 9.840 1,413 -0.11(-1.15%)
Mar 25, 2013 10.01 10.01 9.954 9.954 1,631 -0.36(-3.45%)
Mar 21, 2013 10.31 10.31 10.31 0 +0.31(+3.10%)
Mar 20, 2013 10.20 10.20 10.00 10.00 1,901 -0.20(-1.96%)
Mar 18, 2013 10.20 10.20 10.20 0 -0.15(-1.45%)
Mar 14, 2013 10.35 10.35 10.35 0 +0.03(+0.29%)
Mar 12, 2013 10.32 10.32 10.32 10.32 0 +0.22(+2.18%)
Mar 07, 2013 10.10 10.10 10.10 0 -0.08(-0.74%)
Mar 06, 2013 10.32 10.32 10.18 10.18 316 +0.08(+0.74%)
Mar 05, 2013 10.20 10.20 10.10 10.10 57,900 -0.16(-1.58%)
Mar 01, 2013 10.26 10.26 10.26 0 +0.16(+1.61%)
Feb 28, 2013 10.09 10.10 10.09 10.10 145,300 +0.20(+2.02%)
Feb 27, 2013 9.838 9.900 9.800 9.900 400 -0.09(-0.90%)
Feb 26, 2013 9.990 9.990 9.990 9.990 100 -0.16(-1.58%)
Feb 20, 2013 10.15 10.15 10.15 10.15 0 -0.05(-0.49%)
Feb 19, 2013 10.20 10.20 10.00 10.20 2,260 +0.10(+0.99%)
Feb 12, 2013 10.10 10.10 10.10 0 +0.00(+0.00%)
Feb 08, 2013 10.10 10.10 10.10 0 -0.48(-4.54%)
Feb 07, 2013 10.54 10.58 10.54 10.58 2,000 +0.18(+1.73%)
Feb 06, 2013 10.60 10.60 10.40 10.40 1,800 -0.06(-0.57%)
Feb 04, 2013 10.44 10.46 10.44 10.46 300 +0.30(+2.97%)
Feb 01, 2013 10.20 10.20 10.16 10.16 1,293 -0.14(-1.38%)
Jan 30, 2013 10.30 10.30 10.30 0 +0.03(+0.29%)
Jan 29, 2013 10.27 10.27 10.27 10.27 1,500 +0.46(+4.69%)
Jan 28, 2013 9.910 9.910 9.810 9.810 600 +0.26(+2.72%)
Jan 24, 2013 9.550 9.550 9.550 0 -0.03(-0.31%)
Jan 23, 2013 9.460 9.590 9.460 9.580 60,900 -0.29(-2.89%)
Jan 18, 2013 9.865 9.865 9.865 0 +0.08(+0.77%)
Jan 16, 2013 9.790 9.790 9.790 9.790 8,200 -0.17(-1.71%)
Jan 15, 2013 9.960 9.960 9.960 9.960 105,600 +0.17(+1.74%)
Jan 12, 2013 9.790 9.790 9.790 0 +0.00(+0.00%)
Jan 11, 2013 9.790 9.790 9.790 9.790 25,857 -0.04(-0.41%)
Jan 10, 2013 9.690 9.830 9.690 9.830 600 +0.24(+2.46%)
Jan 08, 2013 9.594 9.594 9.594 0 -0.17(-1.70%)
Jan 07, 2013 9.690 9.760 9.690 9.760 124,500 +0.04(+0.41%)
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.