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

Nissan Motor Co. Ltd (OP: NSANF )

3.680 UNCHANGED
Last Price Updated: 11:35 AM EDT, May 15, 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 (%)
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%)
Dec 07, 2017 9.500 9.500 9.500 0 +0.04(+0.42%)
Nov 16, 2017 9.460 9.460 9.460 0 -0.19(-1.97%)
Nov 09, 2017 9.650 9.650 9.650 0 -0.18(-1.83%)
Nov 07, 2017 9.830 9.830 9.830 0 +0.24(+2.49%)
Oct 27, 2017 9.591 9.591 9.591 0 -0.15(-1.52%)
Oct 26, 2017 9.740 9.740 9.740 9.740 100 +0.23(+2.42%)
Oct 25, 2017 9.523 9.523 9.510 9.510 259 -0.05(-0.52%)
Oct 19, 2017 9.560 9.560 9.560 0 -0.10(-1.04%)
Oct 18, 2017 9.660 9.710 9.660 9.660 3,347 +0.00(+0.00%)
Oct 16, 2017 9.660 9.660 9.660 0 -0.12(-1.23%)
Oct 13, 2017 9.780 9.780 9.688 9.780 4,502 +0.00(+0.00%)
Oct 11, 2017 9.780 9.780 9.780 0 +0.16(+1.66%)
Oct 10, 2017 9.630 9.630 9.620 9.620 4,000 +0.03(+0.31%)
Oct 06, 2017 9.590 9.590 9.590 0 -0.02(-0.21%)
Oct 05, 2017 9.780 9.780 9.610 9.610 7,105 -0.09(-0.93%)
Oct 04, 2017 9.600 9.740 9.600 9.700 122,282 -0.15(-1.50%)
Oct 03, 2017 9.830 9.848 9.830 9.848 28,010 +0.12(+1.23%)
Oct 02, 2017 9.728 9.728 9.728 9.728 48,109 -0.10(-1.04%)
Sep 29, 2017 9.830 9.830 9.830 9.830 230 -0.36(-3.53%)
Sep 27, 2017 10.19 10.19 10.19 50 -0.24(-2.30%)
Sep 25, 2017 10.43 10.43 10.43 18 +0.19(+1.86%)
Sep 21, 2017 10.24 10.24 10.24 10 -0.02(-0.19%)
Sep 19, 2017 10.26 10.26 10.26 10 -0.04(-0.39%)
Sep 18, 2017 10.10 10.30 10.10 10.30 2,960 +0.27(+2.69%)
Sep 08, 2017 10.03 10.03 10.03 0 -0.05(-0.50%)
Sep 06, 2017 10.08 10.08 10.08 4,701 +0.11(+1.08%)
Aug 30, 2017 9.973 9.973 9.973 20 +0.14(+1.45%)
Aug 29, 2017 9.830 9.830 9.830 9.830 500 -0.19(-1.90%)
Aug 18, 2017 10.02 10.02 10.02 0 +0.05(+0.55%)
Aug 15, 2017 9.965 9.965 9.965 0 +0.04(+0.35%)
Aug 14, 2017 9.930 9.930 9.930 9.930 100 +0.05(+0.56%)
Aug 09, 2017 9.875 9.875 9.875 0 +0.03(+0.33%)
Aug 03, 2017 9.843 9.843 9.843 0 -0.01(-0.07%)
Jul 31, 2017 9.850 9.850 9.850 40 -0.42(-4.09%)
Jul 27, 2017 10.27 10.27 10.27 10 +0.09(+0.88%)
Jul 26, 2017 10.18 10.18 10.18 10.18 500 -0.03(-0.29%)
Jul 25, 2017 10.19 10.21 10.18 10.21 14,955 +0.08(+0.79%)
Jul 20, 2017 10.13 10.13 10.13 0 +0.09(+0.90%)
Jul 18, 2017 10.04 10.04 10.04 50 -0.01(-0.10%)
Jul 17, 2017 10.15 10.15 10.05 10.05 25,915 -0.09(-0.90%)
Jul 14, 2017 10.14 10.14 10.14 10.14 200 +0.10(+0.96%)
Jul 11, 2017 10.04 10.04 10.04 0 +0.04(+0.35%)
Jul 10, 2017 10.18 10.18 10.01 10.01 201 -0.04(-0.40%)
Jul 06, 2017 10.05 10.05 10.05 30 +0.42(+4.31%)
Jul 03, 2017 9.635 9.635 9.635 9.635 0 +0.00(+0.00%)
Jun 23, 2017 9.635 9.635 9.635 21 +0.07(+0.74%)
Jun 22, 2017 9.564 9.564 9.564 9.564 1,661 +0.04(+0.42%)
Jun 21, 2017 9.524 9.524 9.524 9.524 1,500 -0.16(-1.61%)
Jun 20, 2017 9.640 9.680 9.640 9.680 250 -0.13(-1.33%)
Jun 14, 2017 9.810 9.810 9.810 36 +0.11(+1.13%)
Jun 08, 2017 9.700 9.700 9.700 2 +0.02(+0.21%)
Jun 07, 2017 9.680 9.680 9.680 9.680 440 +0.17(+1.79%)
May 31, 2017 9.510 9.510 9.510 25 -0.20(-2.06%)
May 30, 2017 9.672 9.710 9.672 9.710 18,152 +0.11(+1.15%)
May 26, 2017 9.600 9.600 9.600 9.600 640 +0.04(+0.42%)
May 24, 2017 9.560 9.560 9.560 3 -0.14(-1.44%)
May 22, 2017 9.700 9.700 9.700 0 -0.24(-2.41%)
May 17, 2017 9.940 9.940 9.940 0 +0.19(+1.96%)
May 12, 2017 9.749 9.749 9.749 0 +0.25(+2.62%)
May 10, 2017 9.500 9.500 9.500 0 -0.19(-1.96%)
May 05, 2017 9.690 9.690 9.690 0 +0.15(+1.57%)
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.