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 (%)
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%)
May 03, 2017 9.540 9.540 9.540 0 +0.08(+0.85%)
Apr 27, 2017 9.460 9.460 9.460 0 -0.12(-1.25%)
Apr 26, 2017 9.580 9.580 9.580 9.580 100 +0.16(+1.70%)
Apr 21, 2017 9.420 9.420 9.420 0 +0.26(+2.84%)
Apr 12, 2017 9.160 9.160 9.160 0 -0.09(-0.97%)
Apr 06, 2017 9.250 9.250 9.250 0 -0.03(-0.32%)
Apr 05, 2017 9.388 9.390 9.280 9.280 1,605 -0.33(-3.43%)
Apr 03, 2017 9.610 9.610 9.610 22,800 -0.50(-4.95%)
Mar 27, 2017 10.11 10.11 10.11 10 +0.13(+1.34%)
Mar 23, 2017 9.976 9.976 9.976 0 -0.05(-0.54%)
Mar 21, 2017 10.03 10.03 10.03 10 +0.00(+0.02%)
Mar 15, 2017 10.03 10.03 10.03 0 +0.06(+0.58%)
Mar 13, 2017 9.970 9.970 9.970 0 +0.00(+0.00%)
Mar 08, 2017 9.970 9.970 9.970 3 -0.03(-0.30%)
Mar 07, 2017 10.00 10.00 10.00 10.00 500 +0.26(+2.67%)
Feb 28, 2017 9.740 9.740 9.740 23 +0.01(+0.10%)
Feb 23, 2017 9.730 9.730 9.730 0 +0.00(+0.00%)
Feb 22, 2017 9.930 9.930 9.730 9.730 1,620 -0.08(-0.82%)
Feb 15, 2017 9.810 9.810 9.810 0 -0.10(-0.98%)
Feb 14, 2017 9.890 9.908 9.890 9.908 26,880 +0.06(+0.58%)
Feb 13, 2017 9.840 9.850 9.840 9.850 1,100 +0.01(+0.10%)
Feb 09, 2017 9.840 9.840 9.840 0 -0.07(-0.71%)
Feb 07, 2017 9.910 9.910 9.910 0 -0.09(-0.90%)
Jan 30, 2017 10.00 10.00 10.00 0 +0.19(+1.94%)
Jan 24, 2017 9.810 9.810 9.810 500 -0.34(-3.35%)
Jan 23, 2017 10.15 10.15 10.15 10.15 200 +0.25(+2.53%)
Jan 20, 2017 9.900 9.900 9.900 9.900 3,833 -0.10(-1.00%)
Jan 17, 2017 10.00 10.00 10.00 50 +0.00(+0.00%)
Jan 11, 2017 10.00 10.00 10.00 0 -0.18(-1.79%)
Jan 10, 2017 10.18 10.18 10.18 10.18 9,815 +0.22(+2.23%)
Jan 09, 2017 9.960 10.26 9.960 9.960 745 -0.24(-2.35%)
Jan 03, 2017 10.20 10.20 10.20 30 -0.03(-0.29%)
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%)
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.