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 (%)
Jul 29, 2014 9.984 9.984 9.984 0 -0.02(-0.16%)
Jul 28, 2014 9.900 10.00 9.900 10.00 2,215 +0.28(+2.88%)
Jul 24, 2014 9.720 9.720 9.720 0 +0.12(+1.25%)
Jul 23, 2014 9.600 9.600 9.600 9.600 235 -0.15(-1.54%)
Jul 21, 2014 9.750 9.750 9.750 0 +0.00(+0.00%)
Jul 18, 2014 9.757 9.757 9.750 9.750 600 +0.00(+0.00%)
Jul 17, 2014 9.710 9.800 9.710 9.750 12,501 +0.23(+2.42%)
Jul 11, 2014 9.520 9.520 9.520 40 -0.08(-0.83%)
Jul 09, 2014 9.600 9.600 9.600 76,000 -0.02(-0.21%)
Jul 07, 2014 9.620 9.620 9.620 44 +0.00(+0.00%)
Jul 03, 2014 9.620 9.620 9.620 0 -0.07(-0.68%)
Jul 02, 2014 9.686 9.686 9.686 9.686 790 -0.01(-0.15%)
Jul 01, 2014 9.701 9.701 9.701 9.701 101 +0.15(+1.54%)
Jun 30, 2014 9.554 9.610 9.554 9.554 1,242 +0.10(+1.10%)
Jun 27, 2014 9.490 9.490 9.450 9.450 300 -0.01(-0.11%)
Jun 25, 2014 9.460 9.460 9.460 0 -0.09(-0.94%)
Jun 23, 2014 9.550 9.550 9.550 0 -0.42(-4.21%)
Jun 20, 2014 9.730 9.970 9.670 9.970 3,845 +0.41(+4.29%)
Jun 19, 2014 9.560 9.613 9.560 9.560 2,793 +0.09(+0.95%)
Jun 18, 2014 9.450 9.470 9.450 9.470 500 +0.05(+0.53%)
Jun 16, 2014 9.420 9.420 9.420 49 -0.01(-0.11%)
Jun 13, 2014 9.394 9.430 9.390 9.430 40,300 +0.25(+2.72%)
Jun 11, 2014 9.180 9.180 9.180 37,021 -0.09(-0.97%)
Jun 06, 2014 9.270 9.270 9.270 9.270 5 +0.00(+0.00%)
Jun 05, 2014 9.270 9.270 9.270 9.270 204 +0.01(+0.11%)
Jun 04, 2014 9.260 9.260 9.227 9.260 55,129 +0.02(+0.22%)
Jun 03, 2014 9.010 9.240 9.010 9.240 6,440 +0.05(+0.54%)
May 30, 2014 9.190 9.190 9.190 9.190 0 +0.00(+0.00%)
May 29, 2014 9.190 9.200 9.190 9.190 550 +0.20(+2.22%)
May 28, 2014 8.990 8.990 8.990 8.990 1,691 -0.06(-0.66%)
May 27, 2014 9.050 9.050 9.050 9.050 514 +0.09(+1.01%)
May 23, 2014 8.959 8.959 8.959 0 -0.04(-0.49%)
May 22, 2014 9.004 9.050 9.004 9.004 600 +0.10(+1.11%)
May 21, 2014 8.920 8.920 8.900 8.905 109,916 +0.05(+0.62%)
May 20, 2014 8.920 8.920 8.850 8.850 3,369 +0.01(+0.11%)
May 19, 2014 8.840 8.840 8.840 8.840 620 +0.04(+0.45%)
May 16, 2014 8.920 8.920 8.780 8.800 2,578 -0.17(-1.90%)
May 15, 2014 8.970 8.970 8.970 8.970 652 +0.01(+0.11%)
May 14, 2014 8.970 9.100 8.960 8.960 66,933 +0.13(+1.47%)
May 13, 2014 8.924 9.010 8.830 8.830 2,019 +0.19(+2.20%)
May 12, 2014 8.656 8.660 8.640 8.640 2,912 +0.01(+0.12%)
May 09, 2014 8.650 8.650 8.630 8.630 382 +0.10(+1.17%)
May 08, 2014 8.600 8.600 8.520 8.530 5,453 -0.02(-0.23%)
May 07, 2014 8.560 8.560 8.550 8.550 504 -0.11(-1.27%)
May 06, 2014 8.640 8.680 8.640 8.660 1,845 +0.05(+0.55%)
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.