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 (%)
Jun 25, 2009 6.000 6.000 6.000 0 -0.08(-1.32%)
Jun 24, 2009 6.080 6.080 6.080 6.080 200 -0.22(-3.49%)
Jun 22, 2009 6.300 6.300 6.300 0 +0.35(+5.88%)
Jun 17, 2009 5.950 5.950 5.950 5.950 3,000 +0.05(+0.85%)
Jun 15, 2009 5.900 5.900 5.900 5.900 8,600 -0.28(-4.53%)
Jun 10, 2009 6.180 6.180 6.180 0 +0.13(+2.15%)
Jun 08, 2009 6.050 6.050 6.050 0 -0.15(-2.42%)
Jun 05, 2009 6.200 6.200 6.200 6.200 350 -0.01(-0.24%)
Jun 02, 2009 6.215 6.215 6.215 0 +0.56(+10.00%)
May 27, 2009 5.650 5.650 5.650 0 -0.15(-2.54%)
May 21, 2009 5.798 5.798 5.798 0 -0.05(-0.90%)
May 20, 2009 5.850 5.850 5.850 5.850 300 +0.50(+9.35%)
May 18, 2009 5.350 5.350 5.350 5.350 0 +0.01(+0.24%)
May 14, 2009 5.337 5.337 5.337 5.337 0 +0.09(+1.66%)
May 06, 2009 5.250 5.250 5.250 5.250 0 +0.35(+7.14%)
Apr 28, 2009 4.900 4.900 4.900 0 -0.30(-5.77%)
Apr 27, 2009 5.200 5.200 5.200 5.200 125 +0.15(+2.97%)
Apr 24, 2009 5.050 5.050 5.050 5.050 1,895 +0.50(+10.99%)
Apr 16, 2009 4.550 4.550 4.550 432 -0.07(-1.52%)
Apr 15, 2009 4.620 4.620 4.620 4.620 1,000 -0.38(-7.60%)
Apr 14, 2009 5.050 5.100 5.000 5.000 1,002 +1.35(+36.99%)
Mar 20, 2009 3.650 3.650 3.650 0 +0.23(+6.73%)
Mar 16, 2009 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Mar 13, 2009 3.420 3.420 3.420 3.420 100 +0.14(+4.27%)
Mar 10, 2009 3.280 3.280 3.280 0 +0.00(+0.00%)
Mar 09, 2009 3.280 3.280 3.280 3.280 100 +0.28(+9.33%)
Mar 04, 2009 3.000 3.000 3.000 0 -0.15(-4.76%)
Feb 26, 2009 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 25, 2009 3.150 3.150 3.150 3.150 1,000 -0.45(-12.50%)
Jan 14, 2009 3.600 3.600 3.600 182,000 +0.00(+0.00%)
Jan 13, 2009 3.600 3.600 3.600 3.600 200 -0.38(-9.55%)
Jan 08, 2009 3.980 3.980 3.980 3.980 0 +0.18(+4.74%)
Jan 07, 2009 3.800 3.800 3.800 3.800 400,300 +0.20(+5.56%)
Jan 06, 2009 3.600 3.600 3.600 3.600 1,000 +0.15(+4.35%)
Jan 05, 2009 3.450 3.450 3.450 3.450 100 -0.03(-0.86%)
Dec 31, 2008 3.480 3.480 3.480 0 +0.00(+0.00%)
Dec 30, 2008 3.480 3.480 3.480 3.480 200 -0.12(-3.33%)
Dec 29, 2008 3.600 3.600 3.600 3.600 1,000 +0.05(+1.41%)
Dec 26, 2008 3.550 3.550 3.550 3.550 421 +0.20(+5.97%)
Dec 24, 2008 3.200 3.350 3.200 3.350 1,200 +0.05(+1.52%)
Dec 23, 2008 3.450 3.450 3.300 3.300 21,000 -0.25(-7.04%)
Dec 17, 2008 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 16, 2008 3.500 3.550 3.500 3.550 46,100 +0.00(+0.00%)
Dec 15, 2008 3.550 3.550 3.550 3.550 2,000 +0.05(+1.43%)
Dec 12, 2008 3.500 3.500 3.500 3.500 2,700 -0.40(-10.26%)
Dec 11, 2008 3.900 3.900 3.900 3.900 1,895 +0.10(+2.63%)
Dec 10, 2008 3.550 3.800 3.550 3.800 600 +0.50(+15.15%)
Dec 08, 2008 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 05, 2008 3.250 3.300 3.250 3.300 3,300 -0.15(-4.35%)
Dec 04, 2008 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 03, 2008 3.450 3.450 3.450 3.450 400 -0.50(-12.66%)
Nov 25, 2008 3.950 3.950 3.950 0 +0.00(+0.00%)
Nov 24, 2008 3.950 3.950 3.950 3.950 100 +0.12(+3.13%)
Nov 18, 2008 3.830 3.830 3.830 0 +0.00(+0.00%)
Nov 17, 2008 3.830 3.830 3.830 3.830 100 -0.17(-4.25%)
Nov 12, 2008 4.000 4.000 4.000 1,831,200 +0.00(+0.00%)
Nov 11, 2008 4.000 4.000 4.000 4.000 5,000 -6.90(-63.30%)
Oct 28, 2008 10.90 10.90 10.90 0 +0.00(+0.00%)
Oct 27, 2008 10.90 10.90 10.90 10.90 200 +4.15(+61.48%)
Sep 18, 2008 6.750 6.750 6.750 0 +0.00(+0.00%)
Sep 17, 2008 6.750 6.750 6.750 6.750 100 -0.55(-7.53%)
Aug 28, 2008 7.300 7.300 7.300 0 +0.00(+0.00%)
Aug 27, 2008 7.300 7.300 7.300 7.300 100 -0.40(-5.19%)
Aug 26, 2008 7.700 7.700 7.700 0 +0.00(+0.00%)
Aug 25, 2008 7.700 7.700 7.700 7.700 350 -0.20(-2.53%)
Aug 18, 2008 7.900 7.900 7.900 0 +0.00(+0.00%)
Aug 15, 2008 7.900 7.900 7.900 7.900 200 +0.00(+0.00%)
Aug 13, 2008 7.900 7.900 7.900 0 +0.00(+0.00%)
Aug 12, 2008 7.750 7.900 7.900 7.900 250 +0.15(+1.94%)
Aug 11, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Aug 08, 2008 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Aug 07, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Aug 06, 2008 7.750 7.750 7.750 7.750 4,000 +0.10(+1.31%)
Aug 05, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Aug 04, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Aug 01, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Jul 31, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Jul 30, 2008 7.650 7.650 7.650 7.650 115 -0.25(-3.16%)
Jul 29, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jul 28, 2008 7.900 7.900 7.900 7.900 100 -0.05(-0.63%)
Jul 25, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Jul 24, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Jul 23, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Jul 22, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Jul 21, 2008 7.850 7.950 7.950 7.950 215 +0.10(+1.27%)
Jul 18, 2008 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Jul 17, 2008 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Jul 16, 2008 7.850 7.850 7.850 7.850 100 +0.10(+1.29%)
Jul 15, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jul 14, 2008 7.750 7.800 7.750 7.750 250 -0.30(-3.73%)
Jul 11, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jul 10, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jul 09, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jul 08, 2008 8.050 8.050 8.050 8.050 4,000 +0.15(+1.90%)
Jul 07, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jul 04, 2008 7.900 7.900 7.900 7.900 17,000 +0.00(+0.00%)
Jul 03, 2008 7.900 7.900 7.900 7.900 17,000 -0.20(-2.47%)
Jul 02, 2008 8.100 8.100 8.100 8.100 100 -0.08(-0.95%)
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.