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 +0.005 (+0.15%)
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 (%)
Apr 30, 2013 10.37 10.37 10.37 10.37 500 -0.27(-2.54%)
Apr 29, 2013 10.63 10.64 10.53 10.64 1,343 +0.25(+2.40%)
Apr 25, 2013 10.39 10.39 10.39 10.39 0 -0.23(-2.16%)
Apr 24, 2013 10.62 10.62 10.62 10.62 600 -0.08(-0.75%)
Apr 22, 2013 10.70 10.70 10.70 10.70 0 +0.14(+1.33%)
Apr 19, 2013 10.56 10.56 10.56 10.56 1,100 +0.18(+1.73%)
Apr 18, 2013 10.38 10.38 10.38 10.38 100 +0.15(+1.47%)
Apr 17, 2013 10.29 10.30 10.23 10.23 1,500 -0.34(-3.26%)
Apr 12, 2013 10.57 10.57 10.57 2,450 +0.17(+1.60%)
Apr 11, 2013 10.44 10.44 10.41 10.41 633 +0.41(+4.13%)
Apr 08, 2013 9.995 9.995 9.995 0 -0.16(-1.53%)
Apr 05, 2013 10.20 10.20 10.15 10.15 4,643 +0.29(+2.94%)
Apr 04, 2013 9.860 9.860 9.860 9.860 439 +0.33(+3.46%)
Apr 03, 2013 9.520 9.530 9.500 9.530 1,354 +0.21(+2.25%)
Apr 02, 2013 9.180 9.320 9.180 9.320 600 -0.17(-1.84%)
Apr 01, 2013 9.410 9.550 9.410 9.495 1,025 -0.14(-1.45%)
Mar 28, 2013 9.800 9.800 9.635 9.635 400 -0.21(-2.18%)
Mar 27, 2013 9.860 9.860 9.850 9.850 400 +0.01(+0.10%)
Mar 26, 2013 9.840 9.840 9.840 9.840 1,413 -0.11(-1.15%)
Mar 25, 2013 10.01 10.01 9.954 9.954 1,631 -0.36(-3.45%)
Mar 21, 2013 10.31 10.31 10.31 0 +0.31(+3.10%)
Mar 20, 2013 10.20 10.20 10.00 10.00 1,901 -0.20(-1.96%)
Mar 18, 2013 10.20 10.20 10.20 0 -0.15(-1.45%)
Mar 14, 2013 10.35 10.35 10.35 0 +0.03(+0.29%)
Mar 12, 2013 10.32 10.32 10.32 10.32 0 +0.22(+2.18%)
Mar 07, 2013 10.10 10.10 10.10 0 -0.08(-0.74%)
Mar 06, 2013 10.32 10.32 10.18 10.18 316 +0.08(+0.74%)
Mar 05, 2013 10.20 10.20 10.10 10.10 57,900 -0.16(-1.58%)
Mar 01, 2013 10.26 10.26 10.26 0 +0.16(+1.61%)
Feb 28, 2013 10.09 10.10 10.09 10.10 145,300 +0.20(+2.02%)
Feb 27, 2013 9.838 9.900 9.800 9.900 400 -0.09(-0.90%)
Feb 26, 2013 9.990 9.990 9.990 9.990 100 -0.16(-1.58%)
Feb 20, 2013 10.15 10.15 10.15 10.15 0 -0.05(-0.49%)
Feb 19, 2013 10.20 10.20 10.00 10.20 2,260 +0.10(+0.99%)
Feb 12, 2013 10.10 10.10 10.10 0 +0.00(+0.00%)
Feb 08, 2013 10.10 10.10 10.10 0 -0.48(-4.54%)
Feb 07, 2013 10.54 10.58 10.54 10.58 2,000 +0.18(+1.73%)
Feb 06, 2013 10.60 10.60 10.40 10.40 1,800 -0.06(-0.57%)
Feb 04, 2013 10.44 10.46 10.44 10.46 300 +0.30(+2.97%)
Feb 01, 2013 10.20 10.20 10.16 10.16 1,293 -0.14(-1.38%)
Jan 30, 2013 10.30 10.30 10.30 0 +0.03(+0.29%)
Jan 29, 2013 10.27 10.27 10.27 10.27 1,500 +0.46(+4.69%)
Jan 28, 2013 9.910 9.910 9.810 9.810 600 +0.26(+2.72%)
Jan 24, 2013 9.550 9.550 9.550 0 -0.03(-0.31%)
Jan 23, 2013 9.460 9.590 9.460 9.580 60,900 -0.29(-2.89%)
Jan 18, 2013 9.865 9.865 9.865 0 +0.08(+0.77%)
Jan 16, 2013 9.790 9.790 9.790 9.790 8,200 -0.17(-1.71%)
Jan 15, 2013 9.960 9.960 9.960 9.960 105,600 +0.17(+1.74%)
Jan 12, 2013 9.790 9.790 9.790 0 +0.00(+0.00%)
Jan 11, 2013 9.790 9.790 9.790 9.790 25,857 -0.04(-0.41%)
Jan 10, 2013 9.690 9.830 9.690 9.830 600 +0.24(+2.46%)
Jan 08, 2013 9.594 9.594 9.594 0 -0.17(-1.70%)
Jan 07, 2013 9.690 9.760 9.690 9.760 124,500 +0.04(+0.41%)
Jan 02, 2013 9.720 9.720 9.720 9.720 0 +0.28(+2.97%)
Dec 31, 2012 9.440 9.440 9.440 9.440 100 +0.35(+3.85%)
Dec 21, 2012 9.090 9.090 9.090 9.090 0 -0.14(-1.52%)
Dec 20, 2012 9.360 9.360 9.230 9.230 2,600 -0.70(-7.05%)
Dec 19, 2012 9.930 9.930 9.930 9.930 2,500 +0.43(+4.53%)
Dec 18, 2012 9.500 9.500 9.500 9.500 100 +0.02(+0.21%)
Dec 17, 2012 9.480 9.480 9.480 9.480 1,149 +0.15(+1.61%)
Dec 14, 2012 9.330 9.330 9.330 9.330 150 -0.04(-0.45%)
Dec 12, 2012 9.372 9.372 9.372 0 +0.01(+0.13%)
Dec 07, 2012 9.360 9.360 9.360 0 -0.07(-0.72%)
Dec 04, 2012 9.428 9.428 9.428 9.428 0 -0.24(-2.51%)
Nov 30, 2012 9.630 9.670 9.630 9.670 200 +0.43(+4.65%)
Nov 28, 2012 9.240 9.240 9.240 0 -0.29(-3.05%)
Nov 27, 2012 9.523 9.570 9.470 9.531 5,400 -0.21(-2.15%)
Nov 24, 2012 9.740 9.740 9.740 0 +0.00(+0.00%)
Nov 23, 2012 9.740 9.750 9.740 9.740 300 +0.49(+5.30%)
Nov 21, 2012 9.220 9.250 9.220 9.250 404 +0.58(+6.69%)
Nov 15, 2012 8.670 8.670 8.670 0 +0.21(+2.48%)
Nov 14, 2012 8.460 8.460 8.460 8.460 452 -0.35(-3.97%)
Nov 12, 2012 8.810 8.810 8.810 0 +0.08(+0.92%)
Nov 09, 2012 8.930 8.930 8.730 8.730 400 -0.02(-0.23%)
Nov 08, 2012 8.750 8.750 8.750 8.750 1,500 +0.00(+0.00%)
Nov 07, 2012 8.783 8.783 8.750 8.750 700 +0.37(+4.42%)
Nov 06, 2012 8.430 8.430 8.380 8.380 600 -0.18(-2.10%)
Nov 05, 2012 8.560 8.560 8.560 8.560 200 -0.08(-0.93%)
Oct 24, 2012 8.640 8.640 8.640 0 +0.04(+0.44%)
Oct 17, 2012 8.602 8.602 8.602 0 +0.01(+0.17%)
Oct 15, 2012 8.588 8.588 8.588 0 +0.18(+2.11%)
Oct 10, 2012 8.410 8.410 8.410 0 +0.22(+2.69%)
Oct 09, 2012 8.330 8.330 8.190 8.190 600 -0.36(-4.18%)
Oct 08, 2012 8.547 8.547 8.547 8.547 100 -0.04(-0.49%)
Oct 04, 2012 8.590 8.590 8.590 8.590 0 +0.36(+4.37%)
Oct 03, 2012 8.230 8.230 8.230 8.230 200 -0.10(-1.20%)
Oct 01, 2012 8.330 8.330 8.330 8.330 0 -0.14(-1.65%)
Sep 28, 2012 8.470 8.470 8.470 8.470 3,100 +0.02(+0.24%)
Sep 26, 2012 8.450 8.450 8.450 0 -0.34(-3.87%)
Sep 25, 2012 8.770 8.790 8.770 8.790 446 -0.02(-0.18%)
Sep 24, 2012 8.806 8.806 8.806 8.806 200 -0.09(-1.06%)
Sep 21, 2012 8.900 8.900 8.900 8.900 1,000 +0.00(+0.00%)
Sep 20, 2012 9.120 9.120 8.900 8.900 2,927 -0.31(-3.37%)
Sep 19, 2012 9.210 9.210 9.210 9.210 500 -0.21(-2.23%)
Sep 17, 2012 9.420 9.420 9.420 36,000 +0.03(+0.32%)
Sep 14, 2012 9.475 9.475 9.390 9.390 1,000 +0.28(+3.07%)
Sep 06, 2012 9.110 9.110 9.110 0 -0.09(-0.98%)
Sep 05, 2012 9.200 9.200 9.200 9.200 863 -0.14(-1.50%)
Sep 04, 2012 9.410 9.410 9.330 9.340 1,363 -0.25(-2.61%)
Aug 27, 2012 9.590 9.590 9.590 9.590 0 -0.31(-3.13%)
Aug 24, 2012 9.900 9.900 9.900 9.900 250 +0.07(+0.71%)
Aug 23, 2012 9.830 9.830 9.830 9.830 1,300 -0.07(-0.71%)
Aug 20, 2012 9.900 9.900 9.900 0 -0.09(-0.90%)
Aug 13, 2012 9.990 9.990 9.990 2,500 +0.10(+1.01%)
Aug 09, 2012 9.890 9.890 9.890 9.890 0 +0.34(+3.56%)
Aug 06, 2012 9.550 9.550 9.550 0 +0.24(+2.58%)
Aug 01, 2012 9.310 9.310 9.310 0 -0.03(-0.32%)
Jul 30, 2012 9.340 9.340 9.340 10,459 +0.12(+1.27%)
Jul 27, 2012 9.223 9.223 9.223 9.223 300 +0.05(+0.57%)
Jul 26, 2012 9.120 9.170 9.120 9.170 908 -0.02(-0.22%)
Jul 19, 2012 9.190 9.190 9.190 0 +0.39(+4.43%)
Jul 17, 2012 8.800 8.800 8.800 0 -0.15(-1.68%)
Jul 16, 2012 8.750 8.950 8.750 8.950 4,000 -0.14(-1.54%)
Jul 09, 2012 9.090 9.090 9.090 0 +0.14(+1.56%)
Jun 28, 2012 8.950 8.950 8.950 0 -0.06(-0.67%)
Jun 27, 2012 9.012 9.012 9.010 9.010 1,700 -0.03(-0.33%)
Jun 26, 2012 9.040 9.040 9.040 9.040 800 -0.50(-5.24%)
Jun 19, 2012 9.540 9.540 9.540 0 -0.05(-0.52%)
Jun 18, 2012 9.550 9.592 9.550 9.590 425 +0.13(+1.37%)
Jun 12, 2012 9.460 9.460 9.460 0 -0.21(-2.17%)
Jun 11, 2012 9.670 9.670 9.670 9.670 500 +0.56(+6.15%)
Jun 04, 2012 9.110 9.110 9.110 9.110 0 -0.47(-4.91%)
May 31, 2012 9.580 9.580 9.580 9.580 0 +0.08(+0.84%)
May 30, 2012 9.500 9.500 9.500 9.500 8,020 -0.17(-1.76%)
May 29, 2012 9.688 9.690 9.670 9.670 5,611 -0.03(-0.31%)
May 25, 2012 9.700 9.700 9.700 9.700 260 +0.17(+1.78%)
May 24, 2012 9.720 9.720 9.530 9.530 2,136 -0.06(-0.63%)
May 21, 2012 9.590 9.590 9.590 0 -0.06(-0.62%)
May 17, 2012 9.650 9.650 9.650 0 -0.11(-1.13%)
May 15, 2012 9.760 9.760 9.760 0 -0.20(-1.98%)
May 14, 2012 9.957 9.957 9.957 9.957 100 -0.19(-1.87%)
May 11, 2012 10.00 10.15 9.980 10.15 1,450 +0.32(+3.23%)
May 10, 2012 9.695 9.930 9.695 9.830 82,000 +0.14(+1.50%)
May 09, 2012 9.700 9.700 9.670 9.685 40,500 -0.15(-1.58%)
May 08, 2012 9.840 9.840 9.840 9.840 500 +0.18(+1.81%)
May 07, 2012 9.650 9.665 9.650 9.665 66,400 -0.29(-2.86%)
May 03, 2012 9.950 9.950 9.950 0 -0.05(-0.50%)
May 02, 2012 10.02 10.02 10.00 10.00 728 +0.05(+0.50%)
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.