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 27, 2016 10.23 10.23 10.23 0 +0.00(+0.00%)
Dec 23, 2016 10.23 10.23 10.23 0 -0.02(-0.20%)
Dec 22, 2016 10.25 10.25 10.25 10.25 100 +0.44(+4.49%)
Dec 20, 2016 9.810 9.810 9.810 70 +0.04(+0.41%)
Dec 16, 2016 9.770 9.770 9.770 0 -0.25(-2.50%)
Dec 14, 2016 10.02 10.02 10.02 0 +0.26(+2.69%)
Dec 09, 2016 9.758 9.758 9.758 0 +0.12(+1.22%)
Dec 08, 2016 9.950 9.950 9.640 9.640 275 +0.14(+1.47%)
Dec 07, 2016 9.500 9.500 9.500 9.500 210 +0.35(+3.83%)
Dec 01, 2016 9.150 9.150 9.150 0 -0.63(-6.44%)
Nov 28, 2016 9.780 9.780 9.780 1 -0.07(-0.71%)
Nov 25, 2016 9.500 9.850 9.500 9.850 5,200 +0.50(+5.39%)
Nov 23, 2016 9.347 9.347 9.347 0 +0.28(+3.05%)
Nov 17, 2016 9.070 9.070 9.070 0 +0.07(+0.78%)
Nov 14, 2016 9.000 9.000 9.000 0 -0.12(-1.32%)
Nov 09, 2016 9.120 9.120 9.120 15,000 -1.04(-10.24%)
Nov 08, 2016 10.16 10.16 10.16 10.16 100 +0.34(+3.46%)
Nov 03, 2016 9.820 9.820 9.820 0 -0.18(-1.80%)
Nov 02, 2016 9.980 10.00 9.980 10.00 100,000 +0.32(+3.31%)
Oct 26, 2016 9.680 9.680 9.680 0 +0.06(+0.62%)
Oct 25, 2016 9.620 9.620 9.620 9.620 21,644 +0.13(+1.42%)
Oct 12, 2016 9.485 9.485 9.485 0 -0.08(-0.78%)
Oct 07, 2016 9.560 9.560 9.560 122 -0.17(-1.75%)
Oct 05, 2016 9.730 9.730 9.730 0 -0.14(-1.42%)
Oct 03, 2016 9.870 9.870 9.870 9.870 0 +0.00(+0.00%)
Sep 30, 2016 9.870 9.870 9.870 10 +0.02(+0.20%)
Sep 29, 2016 9.850 9.850 9.850 9.850 199 -0.06(-0.61%)
Sep 28, 2016 9.910 9.910 9.910 9.910 440 -0.13(-1.29%)
Sep 27, 2016 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Sep 26, 2016 10.04 10.04 10.04 10.04 3,140 -0.11(-1.08%)
Sep 23, 2016 10.15 10.15 10.15 10.15 712 +0.03(+0.30%)
Sep 22, 2016 10.18 10.18 10.12 10.12 532 +0.09(+0.90%)
Sep 21, 2016 10.10 10.10 10.03 10.03 74,000 -0.04(-0.40%)
Sep 09, 2016 10.07 10.07 10.07 9 -0.02(-0.20%)
Sep 08, 2016 10.20 10.23 10.09 10.09 2,945 -0.15(-1.46%)
Sep 07, 2016 10.28 10.28 10.24 10.24 1,340 +0.11(+1.09%)
Sep 06, 2016 10.13 10.13 10.13 10.13 1,075 +0.18(+1.81%)
Sep 02, 2016 9.950 9.950 9.950 0 +0.23(+2.37%)
Sep 01, 2016 9.980 9.980 9.720 9.720 28,965 -0.23(-2.31%)
Aug 30, 2016 9.950 9.950 9.950 0 +0.16(+1.63%)
Aug 29, 2016 9.770 9.790 9.770 9.790 398 +0.17(+1.77%)
Aug 26, 2016 9.620 9.620 9.620 9.620 250 +0.00(+0.00%)
Aug 24, 2016 9.620 9.620 9.620 20 +0.12(+1.26%)
Aug 23, 2016 9.500 9.500 9.500 9.500 101 -0.07(-0.73%)
Aug 19, 2016 9.570 9.570 9.570 10 -0.12(-1.24%)
Aug 18, 2016 9.706 9.706 9.690 9.690 1,249 -0.01(-0.10%)
Aug 16, 2016 9.700 9.700 9.700 0 -0.44(-4.34%)
Aug 15, 2016 10.14 10.14 10.14 10.14 115 +0.14(+1.40%)
Aug 11, 2016 10.00 10.00 10.00 0 +0.11(+1.11%)
Aug 10, 2016 9.890 9.890 9.890 9.890 318 +0.24(+2.49%)
Aug 08, 2016 9.650 9.650 9.650 0 +0.15(+1.58%)
Aug 03, 2016 9.500 9.500 9.500 18 -0.17(-1.80%)
Aug 02, 2016 9.674 9.674 9.674 9.674 130 -0.23(-2.28%)
Aug 01, 2016 9.910 9.910 9.900 9.900 1,200 +0.05(+0.51%)
Jul 29, 2016 9.820 9.860 9.820 9.850 3,127 -0.04(-0.40%)
Jul 27, 2016 9.890 9.890 9.890 0 +0.33(+3.45%)
Jul 25, 2016 9.560 9.560 9.560 0 -0.03(-0.31%)
Jul 22, 2016 9.590 9.590 9.590 9.590 2,150 -0.30(-3.05%)
Jul 21, 2016 9.892 9.892 9.892 9.892 4,875 +0.13(+1.35%)
Jul 20, 2016 9.760 9.760 9.760 9.760 1,938 -0.10(-1.01%)
Jul 18, 2016 9.860 9.860 9.860 0 +0.01(+0.10%)
Jul 13, 2016 9.850 9.850 9.850 0 +0.10(+1.03%)
Jul 12, 2016 9.750 9.750 9.750 9.750 1,000 +0.19(+1.99%)
Jul 11, 2016 9.560 9.560 9.380 9.560 1,300 +0.48(+5.29%)
Jul 08, 2016 9.080 9.080 9.080 9.080 145 -0.05(-0.55%)
Jul 07, 2016 9.120 9.130 9.120 9.130 400 +0.08(+0.88%)
Jul 05, 2016 9.230 9.230 9.050 9.050 990 +0.15(+1.69%)
Jul 01, 2016 8.900 8.900 8.900 0 -0.15(-1.66%)
Jun 30, 2016 9.050 9.050 9.050 9.050 230 -0.05(-0.55%)
Jun 29, 2016 9.100 9.100 9.100 9.100 1,280 +0.20(+2.25%)
Jun 28, 2016 8.910 8.910 8.850 8.900 1,530 +0.10(+1.14%)
Jun 27, 2016 9.280 9.280 8.800 8.800 698 -0.23(-2.55%)
Jun 24, 2016 9.570 9.030 9.030 4,348 -0.54(-5.64%)
Jun 22, 2016 9.570 9.570 9.570 0 -0.13(-1.34%)
Jun 20, 2016 9.700 9.700 9.700 0 +0.29(+3.08%)
Jun 17, 2016 9.410 9.410 9.410 9.410 619 +0.08(+0.86%)
Jun 14, 2016 9.330 9.330 9.330 0 -0.07(-0.74%)
Jun 13, 2016 9.400 9.400 9.400 9.400 200 -0.33(-3.39%)
Jun 09, 2016 9.730 9.730 9.730 0 -0.02(-0.21%)
Jun 07, 2016 9.750 9.750 9.750 0 -0.37(-3.66%)
Jun 06, 2016 10.12 10.12 10.12 10.12 400 +0.22(+2.22%)
Jun 03, 2016 9.900 9.900 9.900 9.900 100 -0.08(-0.80%)
May 31, 2016 9.980 9.980 9.980 0 +0.25(+2.57%)
May 26, 2016 9.730 9.730 9.730 0 +0.19(+1.99%)
May 24, 2016 9.540 9.540 9.540 0 +0.11(+1.17%)
May 20, 2016 9.430 9.430 9.430 0 -0.10(-1.05%)
May 19, 2016 9.530 9.530 9.530 9.530 500 -0.11(-1.12%)
May 17, 2016 9.637 9.637 9.637 1 +0.23(+2.42%)
May 13, 2016 9.410 9.410 9.410 50 +0.13(+1.40%)
May 12, 2016 9.390 9.460 9.280 9.280 2,835 +0.13(+1.37%)
May 11, 2016 9.180 9.180 9.140 9.155 13,470 -0.10(-1.03%)
May 10, 2016 9.240 9.250 9.240 9.250 571 +0.33(+3.70%)
May 09, 2016 8.930 8.930 8.920 8.920 968 +0.13(+1.48%)
May 04, 2016 8.790 8.790 8.790 0 -0.26(-2.87%)
May 03, 2016 9.100 9.100 9.050 9.050 600 +0.13(+1.46%)
Apr 29, 2016 8.920 8.920 8.920 0 +0.06(+0.68%)
Apr 28, 2016 8.990 8.990 8.860 8.860 798 -0.53(-5.64%)
Apr 26, 2016 9.390 9.390 9.390 14 -0.07(-0.74%)
Apr 25, 2016 9.460 9.460 9.460 9.460 2,000 +0.40(+4.40%)
Apr 18, 2016 9.061 9.061 9.061 0 -0.33(-3.50%)
Apr 13, 2016 9.390 9.390 9.390 16 +0.30(+3.30%)
Apr 12, 2016 9.030 9.090 9.030 9.090 6,393 +0.49(+5.70%)
Apr 07, 2016 8.600 8.600 8.600 0 -0.03(-0.31%)
Apr 06, 2016 8.627 8.627 8.627 8.627 100 +0.23(+2.70%)
Apr 05, 2016 8.370 8.530 8.370 8.400 3,785 -0.22(-2.55%)
Apr 04, 2016 8.880 8.880 8.620 8.620 1,561 -0.39(-4.33%)
Apr 01, 2016 8.931 9.010 8.931 9.010 400 -0.15(-1.64%)
Mar 31, 2016 9.210 9.210 9.160 9.160 1,378 +0.07(+0.77%)
Mar 30, 2016 9.270 9.290 9.090 9.090 5,590 -0.61(-6.29%)
Mar 29, 2016 9.460 9.700 9.460 9.700 607 +0.08(+0.83%)
Mar 28, 2016 9.620 9.620 9.620 9.620 865 -0.10(-1.03%)
Mar 11, 2016 9.720 9.720 9.720 0 +0.08(+0.85%)
Mar 10, 2016 9.638 9.638 9.638 9.638 80,812 +0.16(+1.67%)
Mar 09, 2016 9.480 9.480 9.480 9.480 2,050 -0.33(-3.36%)
Mar 07, 2016 9.810 9.810 9.810 87 +0.39(+4.11%)
Mar 03, 2016 9.423 9.423 9.423 29 +0.12(+1.32%)
Mar 02, 2016 9.300 9.300 9.300 9.300 263 +0.01(+0.11%)
Mar 01, 2016 9.150 9.290 9.150 9.290 5,015 +0.21(+2.31%)
Feb 29, 2016 9.150 9.160 9.080 9.080 956 -0.07(-0.77%)
Feb 26, 2016 8.840 9.150 8.840 9.150 1,200 +0.61(+7.14%)
Feb 25, 2016 8.540 8.540 8.540 8.540 1,422 +0.06(+0.71%)
Feb 24, 2016 8.480 8.480 8.480 8.480 900 -0.07(-0.82%)
Feb 23, 2016 8.550 8.550 8.550 8.550 1,850 -0.16(-1.84%)
Feb 22, 2016 8.730 8.730 8.710 8.710 850 +0.25(+2.96%)
Feb 19, 2016 8.460 8.460 8.460 8.460 185 -0.44(-4.94%)
Feb 18, 2016 8.900 8.900 8.900 8.900 240 +0.25(+2.89%)
Feb 17, 2016 8.650 8.650 8.650 8.650 259 +0.31(+3.72%)
Feb 12, 2016 8.340 8.340 8.340 0 -0.19(-2.23%)
Feb 11, 2016 8.555 8.530 8.530 8.530 38,000 -0.14(-1.61%)
Feb 10, 2016 8.670 8.670 8.670 8.670 2,457 -0.23(-2.58%)
Feb 09, 2016 8.950 8.950 8.900 8.900 525 -0.08(-0.89%)
Feb 08, 2016 8.980 8.980 8.980 8.980 100 +0.00(+0.00%)
Feb 05, 2016 8.980 8.980 8.980 8.980 14,120 -0.35(-3.75%)
Feb 04, 2016 9.330 9.352 9.330 9.330 240,001 +0.21(+2.30%)
Feb 03, 2016 9.360 9.360 9.120 9.120 1,081,990 -0.55(-5.69%)
Feb 02, 2016 9.660 9.670 9.660 9.670 340 +0.38(+4.09%)
Jan 28, 2016 9.290 9.290 9.290 0 +0.35(+3.91%)
Jan 21, 2016 8.940 8.940 8.940 0 +0.03(+0.34%)
Jan 20, 2016 8.900 8.910 8.900 8.910 1,840 -0.51(-5.41%)
Jan 19, 2016 9.420 9.420 9.420 9.420 192 +0.07(+0.75%)
Jan 14, 2016 9.350 9.350 9.350 0 -0.29(-3.01%)
Jan 11, 2016 9.640 9.640 9.640 10 +0.08(+0.84%)
Jan 08, 2016 9.590 9.700 9.540 9.560 1,496 -0.11(-1.14%)
Jan 07, 2016 9.670 9.670 9.670 9.670 478 -0.27(-2.72%)
Jan 06, 2016 10.00 10.00 9.900 9.940 1,552 -0.18(-1.78%)
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.