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, 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%)
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.