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

Nissan Motor Co. Ltd (OP: NSANF )

3.680 UNCHANGED
Streaming Delayed 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 30, 2010 8.650 8.650 8.650 8.650 10,000 +0.00(+0.00%)
Apr 29, 2010 8.650 8.650 8.650 8.650 200 +0.11(+1.23%)
Apr 28, 2010 8.557 8.557 8.545 8.545 40,000 -0.36(-3.99%)
Apr 27, 2010 8.900 8.900 8.900 8.900 10,147 +0.40(+4.71%)
Apr 23, 2010 8.500 8.500 8.500 8.500 0 -0.10(-1.16%)
Apr 22, 2010 8.600 8.600 8.600 8.600 200,200 -0.15(-1.71%)
Apr 21, 2010 8.600 8.750 8.600 8.750 140,369 +0.40(+4.79%)
Apr 19, 2010 8.350 8.350 8.350 8.350 58,000 -0.40(-4.57%)
Apr 16, 2010 8.750 8.750 8.750 8.750 227 -0.05(-0.57%)
Apr 14, 2010 8.800 8.800 8.800 8.800 0 -0.05(-0.56%)
Apr 13, 2010 8.800 8.850 8.800 8.850 500 +0.05(+0.57%)
Apr 12, 2010 8.650 8.800 8.650 8.800 800 -0.05(-0.56%)
Apr 09, 2010 8.670 8.850 8.670 8.850 200 +0.10(+1.14%)
Apr 08, 2010 8.800 8.800 8.750 8.750 365 -0.10(-1.13%)
Apr 07, 2010 8.900 8.900 8.850 8.850 200 -0.01(-0.11%)
Apr 06, 2010 8.750 8.860 8.750 8.860 2,100 +0.01(+0.11%)
Apr 05, 2010 8.800 8.850 8.800 8.850 1,600 +0.12(+1.32%)
Apr 01, 2010 8.735 8.735 8.735 0 +0.08(+0.98%)
Mar 31, 2010 8.700 8.800 8.620 8.650 3,300 -0.02(-0.23%)
Mar 30, 2010 8.500 8.670 8.500 8.670 700 +0.32(+3.83%)
Mar 29, 2010 8.350 8.350 8.350 8.350 300 +0.15(+1.83%)
Mar 25, 2010 8.200 8.200 8.200 8.200 0 -0.25(-2.96%)
Mar 24, 2010 8.450 8.450 8.450 8.450 100 -0.01(-0.12%)
Mar 23, 2010 8.400 8.460 8.400 8.460 900 +0.03(+0.36%)
Mar 22, 2010 8.350 8.430 8.350 8.430 4,000 +0.05(+0.66%)
Mar 19, 2010 8.385 8.385 8.375 8.375 22,800 -0.03(-0.30%)
Mar 16, 2010 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Mar 15, 2010 8.400 8.400 8.400 8.400 200 +0.08(+0.96%)
Mar 12, 2010 8.320 8.320 8.320 8.320 200 +0.04(+0.48%)
Mar 11, 2010 8.280 8.280 8.280 8.280 1,200 +0.10(+1.19%)
Mar 10, 2010 8.200 8.200 8.170 8.182 129,300 -0.09(-1.06%)
Mar 09, 2010 8.131 8.270 8.131 8.270 1,000,600 +0.27(+3.37%)
Mar 08, 2010 8.000 8.000 8.000 8.000 350 +0.15(+1.91%)
Mar 05, 2010 7.700 7.929 7.700 7.850 250,640 +0.02(+0.26%)
Mar 04, 2010 7.830 7.830 7.830 7.830 2,000 -0.07(-0.89%)
Mar 03, 2010 7.900 7.900 7.900 7.900 300 -0.10(-1.25%)
Mar 01, 2010 8.000 8.000 8.000 0 -0.05(-0.62%)
Feb 26, 2010 7.895 8.050 7.850 8.050 116,300 +0.01(+0.12%)
Feb 24, 2010 8.040 8.040 8.040 0 -0.31(-3.71%)
Feb 23, 2010 8.350 8.350 8.350 8.350 350 +0.09(+1.09%)
Feb 22, 2010 8.260 8.260 8.260 8.260 100 +0.16(+1.98%)
Feb 19, 2010 8.100 8.100 8.100 8.100 120,580 -0.20(-2.41%)
Feb 18, 2010 8.300 8.300 8.300 8.300 200 +0.20(+2.47%)
Feb 17, 2010 8.300 8.300 8.100 8.100 2,364 +0.09(+1.12%)
Feb 12, 2010 8.010 8.010 8.010 60,000 -0.24(-2.90%)
Feb 09, 2010 8.250 8.250 8.250 0 +0.08(+1.03%)
Feb 08, 2010 8.112 8.166 8.112 8.166 16,400 -0.19(-2.32%)
Feb 03, 2010 8.360 8.360 8.360 20,400 +0.26(+3.21%)
Jan 22, 2010 8.100 8.100 8.100 80,000 -0.35(-4.14%)
Jan 21, 2010 8.450 8.450 8.450 8.450 5,100 +0.07(+0.84%)
Jan 20, 2010 8.380 8.380 8.380 8.380 1,000 +0.03(+0.36%)
Jan 19, 2010 8.350 8.350 8.350 8.350 100 -0.50(-5.65%)
Jan 13, 2010 8.850 8.850 8.850 0 +0.30(+3.51%)
Jan 07, 2010 8.550 8.550 8.550 0 -0.18(-2.06%)
Jan 06, 2010 8.730 8.730 8.730 8.730 200 -0.37(-4.07%)
Jan 04, 2010 9.100 9.100 9.100 9.100 0 +0.25(+2.82%)
Dec 31, 2009 8.850 8.850 8.850 0 +0.02(+0.23%)
Dec 30, 2009 8.835 8.835 8.830 8.830 85,200 +0.23(+2.67%)
Dec 29, 2009 8.600 8.600 8.600 8.600 147 +0.70(+8.86%)
Dec 18, 2009 7.900 7.900 7.900 0 -0.15(-1.86%)
Dec 17, 2009 8.100 8.190 8.050 8.050 400,600 -0.25(-3.01%)
Dec 16, 2009 8.307 8.307 8.300 8.300 480,000 +0.14(+1.75%)
Dec 15, 2009 8.050 8.160 8.050 8.158 480,480 -0.24(-2.89%)
Dec 14, 2009 8.400 8.400 8.400 8.400 100 +0.35(+4.35%)
Dec 09, 2009 8.050 8.050 8.050 8.050 0 -0.35(-4.17%)
Dec 07, 2009 8.400 8.400 8.400 8.400 0 +0.70(+9.09%)
Dec 02, 2009 7.700 7.700 7.700 7.700 0 +0.60(+8.39%)
Dec 01, 2009 7.104 7.104 7.104 7.104 10,000 +0.28(+4.16%)
Nov 24, 2009 6.820 6.820 6.820 0 -0.25(-3.47%)
Nov 23, 2009 7.075 7.075 7.065 7.065 100,000 -0.28(-3.88%)
Nov 17, 2009 7.350 7.350 7.350 7.350 0 +0.05(+0.68%)
Nov 16, 2009 7.300 7.300 7.300 7.300 31,600 -0.10(-1.35%)
Nov 12, 2009 7.400 7.400 7.400 7.400 0 +0.04(+0.48%)
Nov 04, 2009 7.365 7.365 7.365 7.365 13,700 -0.08(-1.14%)
Oct 30, 2009 7.450 7.450 7.450 7.450 0 +0.20(+2.76%)
Oct 29, 2009 7.250 7.250 7.250 7.250 300 -0.10(-1.36%)
Oct 28, 2009 7.350 7.350 7.350 7.350 1,000 -0.05(-0.68%)
Oct 26, 2009 7.400 7.400 7.400 7.400 0 +0.04(+0.54%)
Oct 20, 2009 7.360 7.360 7.360 7.360 0 -0.39(-5.03%)
Oct 13, 2009 7.750 7.750 7.750 240,000 +0.15(+1.97%)
Oct 09, 2009 7.600 7.600 7.600 7.600 0 +0.15(+2.01%)
Oct 07, 2009 7.450 7.450 7.450 7.450 0 +0.67(+9.82%)
Sep 30, 2009 6.784 6.784 6.784 6.784 0 +0.23(+3.57%)
Sep 24, 2009 6.550 6.550 6.550 0 -0.30(-4.38%)
Sep 21, 2009 6.850 6.850 6.850 0 +0.12(+1.86%)
Sep 17, 2009 6.725 6.725 6.725 0 +0.27(+4.26%)
Sep 16, 2009 6.450 6.450 6.450 6.450 100 +0.05(+0.78%)
Sep 15, 2009 6.420 6.420 6.400 6.400 500 -0.20(-3.03%)
Sep 14, 2009 6.600 6.600 6.600 6.600 101,425 -0.16(-2.33%)
Sep 11, 2009 6.758 6.758 6.758 6.758 30,000 -0.04(-0.62%)
Sep 10, 2009 6.800 6.800 6.800 6.800 100 +0.00(+0.00%)
Sep 09, 2009 6.800 6.800 6.800 6.800 110,300 -0.15(-2.16%)
Sep 08, 2009 6.950 6.950 6.950 6.950 500 +0.15(+2.21%)
Sep 03, 2009 6.800 6.800 6.800 0 -0.18(-2.60%)
Aug 31, 2009 6.982 6.982 6.982 6.982 0 -0.17(-2.36%)
Aug 28, 2009 7.150 7.150 7.150 7.150 22,000 -0.01(-0.14%)
Aug 26, 2009 7.160 7.160 7.160 7.160 200 -0.24(-3.24%)
Aug 24, 2009 7.400 7.400 7.400 0 +0.20(+2.78%)
Aug 21, 2009 7.335 7.335 7.200 7.200 85,900 -0.20(-2.70%)
Aug 19, 2009 7.400 7.400 7.400 0 +0.00(+0.00%)
Aug 18, 2009 7.343 7.400 7.338 7.400 64,150 -0.06(-0.80%)
Aug 17, 2009 7.460 7.460 7.460 7.460 216,900 -0.06(-0.75%)
Aug 14, 2009 7.516 7.516 7.516 7.516 94,000 +0.02(+0.22%)
Aug 13, 2009 7.500 7.500 7.500 7.500 2,000 -0.05(-0.66%)
Aug 12, 2009 7.424 7.550 7.280 7.550 141,350 +0.13(+1.77%)
Aug 11, 2009 7.460 7.460 7.419 7.419 242,100 +0.22(+3.04%)
Aug 07, 2009 7.200 7.200 7.200 0 -0.03(-0.41%)
Aug 05, 2009 7.230 7.230 7.230 0 -0.53(-6.83%)
Aug 03, 2009 7.760 7.760 7.760 0 +1.95(+33.56%)
Jul 08, 2009 5.810 5.810 5.810 0 -0.19(-3.17%)
Jul 06, 2009 6.000 6.000 6.000 0 -0.09(-1.48%)
Jul 01, 2009 6.095 6.095 6.090 6.090 60,000 +0.09(+1.50%)
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%)
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.