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

Nissan Motor Co. Ltd (OP: NSANF )

3.660 -0.023 (-0.64%)
Streaming Delayed Price Updated: 9:30 AM 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 29, 2011 9.540 9.560 9.540 9.560 2,100 +0.01(+0.10%)
Apr 28, 2011 9.550 9.550 9.490 9.550 3,100 +0.03(+0.32%)
Apr 27, 2011 9.400 9.520 9.400 9.520 1,150 +0.18(+1.93%)
Apr 26, 2011 9.290 9.340 9.290 9.340 2,865 +0.10(+1.08%)
Apr 25, 2011 9.280 9.280 9.240 9.240 1,700 +0.11(+1.20%)
Apr 21, 2011 9.000 9.130 9.000 9.130 6,905 +0.32(+3.63%)
Apr 20, 2011 8.870 8.870 8.810 8.810 11,900 +0.15(+1.73%)
Apr 19, 2011 8.660 8.660 8.660 8.660 400 +0.16(+1.88%)
Apr 18, 2011 8.500 8.500 8.500 8.500 400 -0.24(-2.75%)
Apr 14, 2011 8.740 8.740 8.740 8.740 0 +0.51(+6.20%)
Apr 12, 2011 8.230 8.230 8.230 8.230 476,300 +0.07(+0.86%)
Apr 11, 2011 8.300 8.300 8.160 8.160 45,800 -0.24(-2.86%)
Apr 08, 2011 8.460 8.460 8.380 8.400 1,900 +0.07(+0.84%)
Apr 07, 2011 8.330 8.330 8.330 8.330 1,200 -0.08(-0.95%)
Apr 06, 2011 8.430 8.430 8.410 8.410 1,200 -0.04(-0.47%)
Apr 05, 2011 8.540 8.540 8.450 8.450 5,750 -0.29(-3.32%)
Apr 04, 2011 8.830 8.830 8.650 8.740 2,282 -0.06(-0.68%)
Apr 01, 2011 8.770 8.800 8.770 8.800 3,065 +0.00(+0.00%)
Mar 31, 2011 8.830 8.990 8.800 8.800 4,200 -0.19(-2.11%)
Mar 30, 2011 8.990 8.990 8.990 8.990 8,211 +0.41(+4.78%)
Mar 29, 2011 8.580 8.610 8.580 8.580 2,575 -0.02(-0.23%)
Mar 28, 2011 8.720 8.730 8.540 8.600 5,088 +0.22(+2.63%)
Mar 25, 2011 8.360 8.480 8.320 8.380 4,900 -0.11(-1.30%)
Mar 24, 2011 8.150 8.500 8.150 8.490 4,919 -0.27(-3.08%)
Mar 23, 2011 8.800 8.800 8.730 8.760 6,180 -0.39(-4.26%)
Mar 22, 2011 9.420 9.420 9.000 9.150 25,683 -0.35(-3.68%)
Mar 21, 2011 9.450 9.510 9.450 9.500 66,121 +0.45(+4.97%)
Mar 18, 2011 9.050 9.050 9.000 9.050 4,488 -0.50(-5.24%)
Mar 17, 2011 9.430 9.600 9.240 9.550 108,091 +0.55(+6.11%)
Mar 16, 2011 9.240 9.240 8.800 9.000 31,631 -0.16(-1.75%)
Mar 15, 2011 8.740 9.160 8.570 9.160 227,772 +0.29(+3.27%)
Mar 14, 2011 8.790 8.890 8.560 8.870 17,550 -0.59(-6.24%)
Mar 11, 2011 9.590 9.600 9.450 9.460 7,900 -0.32(-3.27%)
Mar 10, 2011 9.890 9.890 9.780 9.780 1,150 -0.15(-1.51%)
Mar 08, 2011 9.930 9.930 9.930 9.930 101,500 -0.17(-1.68%)
Mar 07, 2011 10.10 10.10 10.10 10.10 245 -0.27(-2.60%)
Mar 03, 2011 10.37 10.37 10.37 10.37 0 +0.02(+0.19%)
Mar 01, 2011 10.35 10.35 10.35 0 +0.05(+0.49%)
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%)
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.