Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motor Co. Ltd (OP: NSANF )

3.520 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 23, 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 (%)
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%)
Dec 01, 2010 9.560 9.600 9.560 9.600 800 +0.34(+3.67%)
Nov 30, 2010 9.260 9.260 9.260 9.260 500 -0.18(-1.91%)
Nov 26, 2010 9.440 9.440 9.440 9.440 0 -0.08(-0.84%)
Nov 24, 2010 9.520 9.520 9.520 9.520 100 +0.05(+0.53%)
Nov 23, 2010 9.470 9.470 9.470 9.470 100 -0.08(-0.84%)
Nov 22, 2010 9.670 9.670 9.550 9.550 500 -0.05(-0.52%)
Nov 19, 2010 9.599 9.600 9.592 9.600 414,300 +0.21(+2.24%)
Nov 16, 2010 9.390 9.390 9.390 9.390 0 -0.21(-2.19%)
Nov 15, 2010 9.540 9.650 9.540 9.600 3,168 +0.15(+1.59%)
Nov 12, 2010 9.450 9.450 9.450 9.450 216,200 -0.18(-1.87%)
Nov 11, 2010 9.580 9.630 9.580 9.630 266,200 +0.07(+0.73%)
Nov 09, 2010 9.560 9.560 9.560 52,000 +0.08(+0.84%)
Nov 08, 2010 9.460 9.480 9.460 9.480 6,163 +0.03(+0.32%)
Nov 05, 2010 9.420 9.450 9.350 9.450 130,500 +0.35(+3.85%)
Nov 04, 2010 9.030 9.140 9.020 9.100 5,800 +0.56(+6.56%)
Nov 03, 2010 8.540 8.540 8.540 8.540 2,000 +0.03(+0.35%)
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.