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 (%)
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%)
Feb 02, 2016 9.660 9.670 9.660 9.670 340 +0.38(+4.09%)
Jan 28, 2016 9.290 9.290 9.290 0 +0.35(+3.91%)
Jan 21, 2016 8.940 8.940 8.940 0 +0.03(+0.34%)
Jan 20, 2016 8.900 8.910 8.900 8.910 1,840 -0.51(-5.41%)
Jan 19, 2016 9.420 9.420 9.420 9.420 192 +0.07(+0.75%)
Jan 14, 2016 9.350 9.350 9.350 0 -0.29(-3.01%)
Jan 11, 2016 9.640 9.640 9.640 10 +0.08(+0.84%)
Jan 08, 2016 9.590 9.700 9.540 9.560 1,496 -0.11(-1.14%)
Jan 07, 2016 9.670 9.670 9.670 9.670 478 -0.27(-2.72%)
Jan 06, 2016 10.00 10.00 9.900 9.940 1,552 -0.18(-1.78%)
Jan 04, 2016 10.12 10.12 10.12 0 -0.38(-3.62%)
Dec 28, 2015 10.50 10.50 10.50 0 +0.27(+2.64%)
Dec 24, 2015 10.23 10.23 10.23 0 -0.17(-1.63%)
Dec 22, 2015 10.40 10.40 10.40 0 +0.20(+1.96%)
Dec 21, 2015 10.20 10.20 10.20 10.20 233 -0.35(-3.28%)
Dec 17, 2015 10.55 10.55 10.55 0 +0.24(+2.29%)
Dec 15, 2015 10.31 10.31 10.31 0 -0.19(-1.81%)
Dec 14, 2015 10.44 10.50 10.44 10.50 470 +0.30(+2.94%)
Dec 10, 2015 10.20 10.20 10.20 0 +0.00(+0.00%)
Dec 09, 2015 10.20 10.20 10.20 10.20 402 +0.12(+1.19%)
Dec 08, 2015 10.08 10.08 10.08 10.08 290 -0.33(-3.17%)
Dec 03, 2015 10.41 10.41 10.41 0 -0.00(-0.00%)
Dec 02, 2015 10.41 10.41 10.41 10.41 150 -0.02(-0.19%)
Dec 01, 2015 10.50 10.52 10.43 10.43 70,100 -0.40(-3.69%)
Nov 30, 2015 10.83 10.83 10.83 10.83 250 +0.33(+3.14%)
Nov 24, 2015 10.50 10.50 10.50 0 -0.10(-0.94%)
Nov 23, 2015 10.60 10.60 10.60 10.60 1,000 -0.05(-0.47%)
Nov 19, 2015 10.65 10.65 10.65 60 +0.18(+1.72%)
Nov 18, 2015 10.41 10.47 10.41 10.47 41,028 +0.17(+1.65%)
Nov 17, 2015 10.30 10.30 10.30 10.30 300 +0.00(+0.00%)
Nov 16, 2015 10.30 10.30 10.30 10.30 25,360 +0.00(+0.00%)
Nov 13, 2015 10.31 10.31 10.30 10.30 900 -0.07(-0.64%)
Nov 09, 2015 10.37 10.37 10.37 0 -0.00(-0.04%)
Nov 04, 2015 10.37 10.37 10.37 0 -0.40(-3.71%)
Nov 03, 2015 10.16 10.77 10.16 10.77 35,700 -0.04(-0.37%)
Nov 02, 2015 10.50 10.81 10.50 10.81 800 +0.35(+3.35%)
Oct 29, 2015 10.46 10.46 10.46 0 +0.16(+1.55%)
Oct 27, 2015 10.30 10.30 10.30 0 +0.32(+3.21%)
Oct 19, 2015 9.980 9.980 9.980 0 -0.08(-0.79%)
Oct 15, 2015 10.06 10.06 10.06 0 +0.18(+1.82%)
Oct 14, 2015 9.880 9.880 9.880 9.880 300 -0.17(-1.69%)
Oct 12, 2015 10.05 10.05 10.05 0 +0.00(+0.00%)
Oct 09, 2015 10.05 10.05 10.05 10.05 300 -0.03(-0.30%)
Oct 08, 2015 10.08 10.08 10.08 10.08 100 +0.35(+3.60%)
Oct 07, 2015 9.730 9.730 9.730 9.730 500 +0.11(+1.14%)
Oct 02, 2015 9.620 9.620 9.620 0 +0.39(+4.23%)
Sep 23, 2015 9.230 9.230 9.230 0 -0.15(-1.60%)
Sep 21, 2015 9.380 9.380 9.380 0 -0.29(-3.02%)
Sep 17, 2015 9.672 9.672 9.672 10 +0.48(+5.24%)
Sep 14, 2015 9.191 9.191 9.191 13 -0.09(-0.96%)
Sep 11, 2015 9.280 9.280 9.280 9.280 159 -0.01(-0.07%)
Sep 10, 2015 9.230 9.287 9.230 9.287 317,000 -0.02(-0.23%)
Sep 09, 2015 9.308 9.308 9.308 9.308 156,000 +0.16(+1.73%)
Sep 08, 2015 9.150 9.150 9.150 9.150 3,950 +0.21(+2.35%)
Sep 04, 2015 8.940 8.940 8.940 0 +0.02(+0.27%)
Sep 03, 2015 8.930 8.930 8.916 8.916 186,200 -0.21(-2.34%)
Aug 28, 2015 9.130 9.130 9.130 25 +0.14(+1.56%)
Aug 27, 2015 8.967 8.990 8.967 8.990 69,050 -0.01(-0.11%)
Aug 26, 2015 9.000 9.000 9.000 9.000 1,600 +0.39(+4.53%)
Aug 25, 2015 8.610 8.610 8.610 8.610 100 -0.19(-2.16%)
Aug 24, 2015 8.600 8.600 8.420 8.800 7,700 -0.10(-1.12%)
Aug 21, 2015 8.870 8.900 8.770 8.900 2,300 -0.19(-2.09%)
Aug 20, 2015 9.132 9.132 9.090 9.090 747 -0.26(-2.78%)
Aug 19, 2015 9.350 9.350 9.350 9.350 349,971 +0.01(+0.16%)
Aug 18, 2015 9.335 9.335 9.335 9.335 19,200 +0.05(+0.48%)
Aug 12, 2015 9.290 9.290 9.290 0 -0.20(-2.11%)
Aug 11, 2015 9.529 9.529 9.490 9.490 400 -0.10(-1.04%)
Aug 10, 2015 9.590 9.590 9.590 9.590 400 -0.01(-0.10%)
Aug 07, 2015 9.600 9.600 9.600 9.600 200 +0.13(+1.37%)
Aug 06, 2015 9.590 9.590 9.470 9.470 705 +0.07(+0.74%)
Aug 05, 2015 9.400 9.400 9.400 9.400 102 -0.01(-0.11%)
Aug 04, 2015 9.490 9.490 9.410 9.410 70,800 -0.41(-4.18%)
Aug 03, 2015 9.820 9.820 9.820 9.820 200 +0.32(+3.37%)
Jul 30, 2015 9.500 9.500 9.500 53 -0.07(-0.73%)
Jul 29, 2015 9.690 10.05 9.570 9.570 862 +0.03(+0.31%)
Jul 28, 2015 9.540 9.540 9.540 9.540 205 -0.36(-3.64%)
Jul 27, 2015 9.900 9.900 9.900 9.900 100 -0.02(-0.20%)
Jul 24, 2015 9.930 9.930 9.920 9.920 200 +0.11(+1.12%)
Jul 22, 2015 9.810 9.810 9.810 20 +0.02(+0.20%)
Jul 21, 2015 9.790 9.790 9.790 9.790 275 +0.07(+0.72%)
Jul 10, 2015 9.720 9.720 9.720 0 +0.09(+0.93%)
Jul 08, 2015 9.630 9.630 9.630 0 -0.84(-8.00%)
Jul 07, 2015 10.47 10.64 10.47 225,029 -0.17(-1.63%)
Jul 06, 2015 10.64 10.64 10.64 10.64 100 +0.58(+5.77%)
Jun 22, 2015 10.06 10.06 10.06 0 +0.06(+0.60%)
Jun 17, 2015 10.00 10.00 10.00 0 -0.14(-1.38%)
Jun 16, 2015 10.14 10.14 10.14 10.14 100 +0.00(+0.00%)
Jun 15, 2015 10.14 10.14 10.14 10.14 1,009 -0.10(-0.98%)
Jun 11, 2015 10.24 10.24 10.24 9 +0.06(+0.59%)
Jun 09, 2015 10.18 10.18 10.18 0 -0.26(-2.49%)
Jun 08, 2015 10.44 10.44 10.44 10.44 500 -0.21(-1.97%)
Jun 04, 2015 10.65 10.65 10.65 73 -0.18(-1.66%)
Jun 03, 2015 10.53 10.83 10.53 10.83 700 +0.43(+4.13%)
May 29, 2015 10.40 10.40 10.40 0 +0.09(+0.82%)
May 27, 2015 10.31 10.31 10.31 16 -0.13(-1.29%)
May 21, 2015 10.45 10.45 10.45 52 -0.33(-3.06%)
May 19, 2015 10.78 10.78 10.78 1 +0.09(+0.84%)
May 15, 2015 10.69 10.69 10.69 0 +0.09(+0.85%)
May 13, 2015 10.60 10.60 10.60 0 +0.20(+1.92%)
May 11, 2015 10.40 10.40 10.40 0 +0.03(+0.29%)
May 08, 2015 10.37 10.37 10.37 10.37 680 +0.19(+1.87%)
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.