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 29, 2016 8.920 8.920 8.920 0 +0.06(+0.68%)
Apr 28, 2016 8.990 8.990 8.860 8.860 798 -0.53(-5.64%)
Apr 26, 2016 9.390 9.390 9.390 14 -0.07(-0.74%)
Apr 25, 2016 9.460 9.460 9.460 9.460 2,000 +0.40(+4.40%)
Apr 18, 2016 9.061 9.061 9.061 0 -0.33(-3.50%)
Apr 13, 2016 9.390 9.390 9.390 16 +0.30(+3.30%)
Apr 12, 2016 9.030 9.090 9.030 9.090 6,393 +0.49(+5.70%)
Apr 07, 2016 8.600 8.600 8.600 0 -0.03(-0.31%)
Apr 06, 2016 8.627 8.627 8.627 8.627 100 +0.23(+2.70%)
Apr 05, 2016 8.370 8.530 8.370 8.400 3,785 -0.22(-2.55%)
Apr 04, 2016 8.880 8.880 8.620 8.620 1,561 -0.39(-4.33%)
Apr 01, 2016 8.931 9.010 8.931 9.010 400 -0.15(-1.64%)
Mar 31, 2016 9.210 9.210 9.160 9.160 1,378 +0.07(+0.77%)
Mar 30, 2016 9.270 9.290 9.090 9.090 5,590 -0.61(-6.29%)
Mar 29, 2016 9.460 9.700 9.460 9.700 607 +0.08(+0.83%)
Mar 28, 2016 9.620 9.620 9.620 9.620 865 -0.10(-1.03%)
Mar 11, 2016 9.720 9.720 9.720 0 +0.08(+0.85%)
Mar 10, 2016 9.638 9.638 9.638 9.638 80,812 +0.16(+1.67%)
Mar 09, 2016 9.480 9.480 9.480 9.480 2,050 -0.33(-3.36%)
Mar 07, 2016 9.810 9.810 9.810 87 +0.39(+4.11%)
Mar 03, 2016 9.423 9.423 9.423 29 +0.12(+1.32%)
Mar 02, 2016 9.300 9.300 9.300 9.300 263 +0.01(+0.11%)
Mar 01, 2016 9.150 9.290 9.150 9.290 5,015 +0.21(+2.31%)
Feb 29, 2016 9.150 9.160 9.080 9.080 956 -0.07(-0.77%)
Feb 26, 2016 8.840 9.150 8.840 9.150 1,200 +0.61(+7.14%)
Feb 25, 2016 8.540 8.540 8.540 8.540 1,422 +0.06(+0.71%)
Feb 24, 2016 8.480 8.480 8.480 8.480 900 -0.07(-0.82%)
Feb 23, 2016 8.550 8.550 8.550 8.550 1,850 -0.16(-1.84%)
Feb 22, 2016 8.730 8.730 8.710 8.710 850 +0.25(+2.96%)
Feb 19, 2016 8.460 8.460 8.460 8.460 185 -0.44(-4.94%)
Feb 18, 2016 8.900 8.900 8.900 8.900 240 +0.25(+2.89%)
Feb 17, 2016 8.650 8.650 8.650 8.650 259 +0.31(+3.72%)
Feb 12, 2016 8.340 8.340 8.340 0 -0.19(-2.23%)
Feb 11, 2016 8.555 8.530 8.530 8.530 38,000 -0.14(-1.61%)
Feb 10, 2016 8.670 8.670 8.670 8.670 2,457 -0.23(-2.58%)
Feb 09, 2016 8.950 8.950 8.900 8.900 525 -0.08(-0.89%)
Feb 08, 2016 8.980 8.980 8.980 8.980 100 +0.00(+0.00%)
Feb 05, 2016 8.980 8.980 8.980 8.980 14,120 -0.35(-3.75%)
Feb 04, 2016 9.330 9.352 9.330 9.330 240,001 +0.21(+2.30%)
Feb 03, 2016 9.360 9.360 9.120 9.120 1,081,990 -0.55(-5.69%)
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.