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 (%)
Feb 28, 2011 10.33 10.33 10.30 10.30 400 +0.05(+0.49%)
Feb 25, 2011 10.25 10.25 10.25 10.25 200 +0.13(+1.28%)
Feb 23, 2011 10.12 10.12 10.12 0 -0.14(-1.36%)
Feb 22, 2011 10.45 10.45 10.21 10.26 274,200 -0.24(-2.29%)
Feb 17, 2011 10.50 10.50 10.50 0 +0.05(+0.48%)
Feb 16, 2011 10.45 10.45 10.45 10.45 100 -0.01(-0.10%)
Feb 15, 2011 10.50 10.53 10.46 10.46 91,250 -0.10(-0.95%)
Feb 11, 2011 10.56 10.56 10.56 0 +0.02(+0.19%)
Feb 10, 2011 10.56 10.56 10.40 10.54 1,542 -0.71(-6.31%)
Feb 09, 2011 11.25 11.25 10.82 11.25 30,395 +0.59(+5.53%)
Feb 08, 2011 10.66 10.66 10.66 10.66 782 +0.17(+1.62%)
Feb 07, 2011 10.62 10.62 10.49 10.49 2,200 -0.07(-0.66%)
Feb 04, 2011 10.72 10.72 10.56 10.56 400 +0.00(+0.00%)
Feb 03, 2011 10.56 10.56 10.56 10.56 400 +0.30(+2.92%)
Feb 01, 2011 10.26 10.26 10.26 24,400 +0.05(+0.49%)
Jan 31, 2011 10.20 10.21 10.18 10.21 4,650 -0.04(-0.39%)
Jan 28, 2011 10.22 10.25 10.22 10.25 33,825 +0.02(+0.20%)
Jan 27, 2011 10.23 10.23 10.17 10.23 825 +0.01(+0.10%)
Jan 26, 2011 10.14 10.22 10.14 10.22 1,370 +0.24(+2.40%)
Jan 21, 2011 9.980 9.980 9.980 0 -0.15(-1.48%)
Jan 20, 2011 10.13 10.13 10.13 10.13 300 -0.19(-1.84%)
Jan 19, 2011 10.37 10.37 10.32 10.32 525 +0.16(+1.57%)
Jan 18, 2011 10.28 10.28 10.16 10.16 345,910 -0.12(-1.17%)
Jan 14, 2011 10.28 10.28 10.28 10.28 800 -0.06(-0.58%)
Jan 13, 2011 10.34 10.34 10.34 10.34 870 +0.00(+0.05%)
Jan 12, 2011 10.34 10.34 10.27 10.34 39,700 +0.05(+0.44%)
Jan 11, 2011 10.29 10.29 10.29 10.29 500 +0.00(+0.00%)
Jan 10, 2011 10.25 10.40 10.25 10.29 1,357 -0.05(-0.48%)
Jan 07, 2011 10.21 10.34 10.21 10.34 603 +0.37(+3.71%)
Jan 06, 2011 9.860 9.970 9.860 9.970 111,800 +0.13(+1.32%)
Jan 05, 2011 9.890 9.890 9.840 9.840 1,400 -0.01(-0.10%)
Jan 04, 2011 9.820 9.850 9.820 9.850 2,000 +0.25(+2.60%)
Jan 03, 2011 9.640 9.640 9.600 9.600 1,525 +0.15(+1.59%)
Dec 30, 2010 9.450 9.450 9.450 0 +0.01(+0.11%)
Dec 27, 2010 9.440 9.440 9.440 0 -0.02(-0.21%)
Dec 23, 2010 9.460 9.460 9.460 9.460 100 +0.01(+0.11%)
Dec 21, 2010 9.450 9.450 9.450 0 -0.02(-0.21%)
Dec 20, 2010 9.470 9.470 9.470 9.470 100 -0.10(-1.04%)
Dec 17, 2010 9.570 9.570 9.570 9.570 500 -0.07(-0.73%)
Dec 16, 2010 9.670 9.670 9.580 9.640 203,414 -0.08(-0.82%)
Dec 15, 2010 9.720 9.720 9.720 9.720 1,000 -0.01(-0.10%)
Dec 14, 2010 9.730 9.730 9.730 9.730 100 +0.13(+1.35%)
Dec 13, 2010 9.700 9.700 9.600 9.600 600 -0.10(-1.03%)
Dec 10, 2010 9.700 9.700 9.600 9.700 1,800 -0.10(-1.02%)
Dec 09, 2010 9.860 9.860 9.800 9.800 840 +0.10(+1.03%)
Dec 08, 2010 9.700 9.700 9.700 9.700 1,000 -0.10(-1.02%)
Dec 07, 2010 9.800 9.800 9.800 9.800 1,600 -0.16(-1.61%)
Dec 06, 2010 9.930 9.960 9.930 9.960 2,300 +0.08(+0.81%)
Dec 03, 2010 9.920 9.920 9.880 9.880 1,740 -0.05(-0.50%)
Dec 02, 2010 9.850 9.930 9.850 9.930 1,803 +0.33(+3.44%)
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.