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 (%)
May 31, 2012 9.580 9.580 9.580 9.580 0 +0.08(+0.84%)
May 30, 2012 9.500 9.500 9.500 9.500 8,020 -0.17(-1.76%)
May 29, 2012 9.688 9.690 9.670 9.670 5,611 -0.03(-0.31%)
May 25, 2012 9.700 9.700 9.700 9.700 260 +0.17(+1.78%)
May 24, 2012 9.720 9.720 9.530 9.530 2,136 -0.06(-0.63%)
May 21, 2012 9.590 9.590 9.590 0 -0.06(-0.62%)
May 17, 2012 9.650 9.650 9.650 0 -0.11(-1.13%)
May 15, 2012 9.760 9.760 9.760 0 -0.20(-1.98%)
May 14, 2012 9.957 9.957 9.957 9.957 100 -0.19(-1.87%)
May 11, 2012 10.00 10.15 9.980 10.15 1,450 +0.32(+3.23%)
May 10, 2012 9.695 9.930 9.695 9.830 82,000 +0.14(+1.50%)
May 09, 2012 9.700 9.700 9.670 9.685 40,500 -0.15(-1.58%)
May 08, 2012 9.840 9.840 9.840 9.840 500 +0.18(+1.81%)
May 07, 2012 9.650 9.665 9.650 9.665 66,400 -0.29(-2.86%)
May 03, 2012 9.950 9.950 9.950 0 -0.05(-0.50%)
May 02, 2012 10.02 10.02 10.00 10.00 728 +0.05(+0.50%)
May 01, 2012 10.14 10.14 9.950 9.950 1,428 -0.18(-1.78%)
Apr 30, 2012 10.37 10.37 10.13 10.13 300 -0.03(-0.30%)
Apr 27, 2012 10.30 10.30 10.16 10.16 16,455 -0.10(-0.97%)
Apr 25, 2012 10.26 10.26 10.26 0 -0.01(-0.10%)
Apr 20, 2012 10.27 10.27 10.27 0 +0.02(+0.20%)
Apr 19, 2012 10.03 10.25 10.03 10.25 600 +0.02(+0.20%)
Apr 18, 2012 10.23 10.23 10.23 10.23 100 +0.31(+3.13%)
Apr 17, 2012 9.920 9.920 9.920 9.920 200 -0.20(-1.98%)
Apr 16, 2012 10.26 10.26 10.12 10.12 2,111 +0.01(+0.10%)
Apr 13, 2012 10.36 10.36 10.11 10.11 1,400 -0.24(-2.32%)
Apr 12, 2012 10.25 10.35 10.25 10.35 3,163 +0.11(+1.07%)
Apr 11, 2012 10.24 10.24 10.24 10.24 350 -0.20(-1.92%)
Apr 09, 2012 10.44 10.44 10.44 0 -0.19(-1.79%)
Apr 05, 2012 10.63 10.63 10.63 10.63 164 +0.13(+1.24%)
Apr 04, 2012 10.71 10.71 10.50 10.50 22,401 -0.44(-4.02%)
Apr 02, 2012 10.94 10.94 10.94 0 +0.26(+2.43%)
Mar 30, 2012 10.78 10.78 10.68 10.68 390 +0.13(+1.23%)
Mar 29, 2012 10.63 10.63 10.55 10.55 60,900 -0.12(-1.12%)
Mar 28, 2012 10.67 10.67 10.67 10.67 6,696 -0.01(-0.09%)
Mar 27, 2012 10.68 10.68 10.68 10.68 300 +0.24(+2.30%)
Mar 22, 2012 10.44 10.44 10.44 0 -0.17(-1.60%)
Mar 20, 2012 10.61 10.61 10.61 0 -0.01(-0.09%)
Mar 19, 2012 10.62 10.62 10.62 10.62 7,420 +0.04(+0.38%)
Mar 15, 2012 10.58 10.58 10.58 0 +0.30(+2.92%)
Mar 13, 2012 10.28 10.28 10.28 3,271 +0.07(+0.69%)
Mar 12, 2012 10.21 10.21 10.21 10.21 100 +0.09(+0.89%)
Mar 08, 2012 10.12 10.12 10.12 0 +0.55(+5.75%)
Mar 06, 2012 9.570 9.570 9.570 0 -0.32(-3.24%)
Mar 05, 2012 10.06 10.06 9.890 9.890 561 -0.41(-3.98%)
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.