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

Nissan Motor Co. Ltd (OP: NSANF )

3.785 +0.102 (+2.76%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 3, 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, 2013 10.37 10.37 10.37 10.37 500 -0.27(-2.54%)
Apr 29, 2013 10.63 10.64 10.53 10.64 1,343 +0.25(+2.40%)
Apr 25, 2013 10.39 10.39 10.39 10.39 0 -0.23(-2.16%)
Apr 24, 2013 10.62 10.62 10.62 10.62 600 -0.08(-0.75%)
Apr 22, 2013 10.70 10.70 10.70 10.70 0 +0.14(+1.33%)
Apr 19, 2013 10.56 10.56 10.56 10.56 1,100 +0.18(+1.73%)
Apr 18, 2013 10.38 10.38 10.38 10.38 100 +0.15(+1.47%)
Apr 17, 2013 10.29 10.30 10.23 10.23 1,500 -0.34(-3.26%)
Apr 12, 2013 10.57 10.57 10.57 2,450 +0.17(+1.60%)
Apr 11, 2013 10.44 10.44 10.41 10.41 633 +0.41(+4.13%)
Apr 08, 2013 9.995 9.995 9.995 0 -0.16(-1.53%)
Apr 05, 2013 10.20 10.20 10.15 10.15 4,643 +0.29(+2.94%)
Apr 04, 2013 9.860 9.860 9.860 9.860 439 +0.33(+3.46%)
Apr 03, 2013 9.520 9.530 9.500 9.530 1,354 +0.21(+2.25%)
Apr 02, 2013 9.180 9.320 9.180 9.320 600 -0.17(-1.84%)
Apr 01, 2013 9.410 9.550 9.410 9.495 1,025 -0.14(-1.45%)
Mar 28, 2013 9.800 9.800 9.635 9.635 400 -0.21(-2.18%)
Mar 27, 2013 9.860 9.860 9.850 9.850 400 +0.01(+0.10%)
Mar 26, 2013 9.840 9.840 9.840 9.840 1,413 -0.11(-1.15%)
Mar 25, 2013 10.01 10.01 9.954 9.954 1,631 -0.36(-3.45%)
Mar 21, 2013 10.31 10.31 10.31 0 +0.31(+3.10%)
Mar 20, 2013 10.20 10.20 10.00 10.00 1,901 -0.20(-1.96%)
Mar 18, 2013 10.20 10.20 10.20 0 -0.15(-1.45%)
Mar 14, 2013 10.35 10.35 10.35 0 +0.03(+0.29%)
Mar 12, 2013 10.32 10.32 10.32 10.32 0 +0.22(+2.18%)
Mar 07, 2013 10.10 10.10 10.10 0 -0.08(-0.74%)
Mar 06, 2013 10.32 10.32 10.18 10.18 316 +0.08(+0.74%)
Mar 05, 2013 10.20 10.20 10.10 10.10 57,900 -0.16(-1.58%)
Mar 01, 2013 10.26 10.26 10.26 0 +0.16(+1.61%)
Feb 28, 2013 10.09 10.10 10.09 10.10 145,300 +0.20(+2.02%)
Feb 27, 2013 9.838 9.900 9.800 9.900 400 -0.09(-0.90%)
Feb 26, 2013 9.990 9.990 9.990 9.990 100 -0.16(-1.58%)
Feb 20, 2013 10.15 10.15 10.15 10.15 0 -0.05(-0.49%)
Feb 19, 2013 10.20 10.20 10.00 10.20 2,260 +0.10(+0.99%)
Feb 12, 2013 10.10 10.10 10.10 0 +0.00(+0.00%)
Feb 08, 2013 10.10 10.10 10.10 0 -0.48(-4.54%)
Feb 07, 2013 10.54 10.58 10.54 10.58 2,000 +0.18(+1.73%)
Feb 06, 2013 10.60 10.60 10.40 10.40 1,800 -0.06(-0.57%)
Feb 04, 2013 10.44 10.46 10.44 10.46 300 +0.30(+2.97%)
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.