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, 2014 8.530 8.530 8.530 8.530 0 -0.06(-0.70%)
Apr 28, 2014 8.590 8.590 8.590 0 -0.10(-1.15%)
Apr 24, 2014 8.690 8.690 8.690 217 -0.13(-1.47%)
Apr 22, 2014 8.820 8.820 8.820 0 -0.01(-0.11%)
Apr 21, 2014 8.880 8.880 8.830 8.830 14,072 -0.01(-0.11%)
Apr 17, 2014 8.840 8.840 8.840 0 -0.16(-1.78%)
Apr 16, 2014 8.886 9.000 8.850 9.000 2,863 +0.10(+1.12%)
Apr 15, 2014 8.900 8.900 8.900 8.900 383 -0.08(-0.89%)
Apr 14, 2014 8.980 8.980 8.980 8.980 539 +0.03(+0.34%)
Apr 11, 2014 8.960 8.960 8.950 8.950 0 +0.01(+0.11%)
Apr 10, 2014 8.940 8.940 8.940 8.940 120 -0.01(-0.11%)
Apr 09, 2014 9.080 9.080 8.950 8.950 6,202 -0.17(-1.86%)
Apr 08, 2014 9.120 9.120 9.120 9.120 2,414 -0.01(-0.11%)
Apr 07, 2014 9.090 9.140 9.050 9.130 966 +0.05(+0.55%)
Apr 04, 2014 9.280 9.280 9.080 9.080 0 +0.06(+0.67%)
Apr 03, 2014 9.050 9.050 9.020 9.020 4,029 +0.07(+0.78%)
Apr 02, 2014 9.150 9.150 8.950 8.950 2,800 -0.10(-1.10%)
Apr 01, 2014 9.050 9.050 9.050 9.050 1,706 +0.10(+1.12%)
Mar 31, 2014 9.000 9.000 8.950 8.950 605 -0.03(-0.33%)
Mar 28, 2014 8.740 8.980 8.740 8.980 0 +0.20(+2.28%)
Mar 27, 2014 8.810 8.810 8.780 8.780 931 -0.04(-0.45%)
Mar 26, 2014 8.780 8.840 8.780 8.820 2,502 +0.07(+0.80%)
Mar 25, 2014 8.750 8.750 8.750 8.750 324 +0.05(+0.57%)
Mar 24, 2014 8.654 8.700 8.654 8.700 900 +0.08(+0.93%)
Mar 21, 2014 8.640 8.640 8.590 8.620 2,063 +0.17(+2.01%)
Mar 20, 2014 8.590 8.640 8.429 8.450 1,110 -0.17(-1.97%)
Mar 18, 2014 8.620 8.620 8.620 8.620 0 +0.20(+2.34%)
Mar 17, 2014 8.400 8.422 8.400 8.422 16,000 -0.03(-0.33%)
Mar 14, 2014 8.260 8.500 8.260 8.450 0 -0.04(-0.47%)
Mar 13, 2014 8.480 8.500 8.380 8.490 2,659 -0.13(-1.51%)
Mar 11, 2014 8.620 8.620 8.620 0 -0.07(-0.81%)
Mar 10, 2014 8.710 8.710 8.690 8.690 470 -0.10(-1.14%)
Mar 07, 2014 8.800 8.800 8.790 8.790 0 -0.14(-1.57%)
Mar 06, 2014 8.980 8.980 8.930 8.930 1,476 +0.00(+0.00%)
Mar 05, 2014 8.940 8.940 8.850 8.930 2,100 +0.05(+0.56%)
Mar 04, 2014 8.790 8.980 8.790 8.880 24,697 -0.07(-0.78%)
Mar 03, 2014 8.924 8.960 8.924 8.950 11,753 +0.05(+0.56%)
Feb 28, 2014 8.900 8.900 8.900 8.900 0 +0.01(+0.11%)
Feb 25, 2014 8.890 8.890 8.890 50 -0.06(-0.67%)
Feb 24, 2014 8.950 8.950 8.950 8.950 270 -0.05(-0.56%)
Feb 21, 2014 9.080 9.080 9.000 9.000 0 -0.03(-0.33%)
Feb 20, 2014 8.990 9.030 8.850 9.030 2,030 -0.07(-0.77%)
Feb 19, 2014 9.100 9.100 9.100 9.100 830 +0.00(+0.00%)
Feb 18, 2014 9.207 9.260 9.100 9.100 2,200 +0.17(+1.90%)
Feb 14, 2014 8.930 8.930 8.930 0 +0.26(+3.00%)
Feb 13, 2014 8.800 8.800 8.670 8.670 4,422 -0.16(-1.81%)
Feb 12, 2014 8.800 8.910 8.800 8.830 4,091 +0.03(+0.34%)
Feb 11, 2014 8.740 8.810 8.710 8.800 1,106 +0.11(+1.27%)
Feb 10, 2014 8.694 8.740 8.674 8.690 90,564 -0.06(-0.69%)
Feb 07, 2014 8.690 8.750 8.690 8.750 0 +0.32(+3.80%)
Feb 05, 2014 8.430 8.430 8.430 53 +0.13(+1.57%)
Feb 04, 2014 8.390 8.390 8.300 8.300 1,237 -0.26(-3.04%)
Feb 03, 2014 8.560 8.560 8.560 8.560 210 -0.09(-1.04%)
Jan 31, 2014 8.650 8.650 8.650 8.650 0 -0.28(-3.14%)
Jan 30, 2014 8.890 8.930 8.890 8.930 1,258 +0.09(+1.02%)
Jan 29, 2014 8.850 8.850 8.840 8.840 1,656 +0.09(+1.03%)
Jan 28, 2014 8.887 8.950 8.750 8.750 7,140 -0.07(-0.79%)
Jan 27, 2014 8.810 8.820 8.810 8.820 544 -0.22(-2.43%)
Jan 24, 2014 8.990 9.040 8.990 9.040 0 -0.36(-3.83%)
Jan 23, 2014 9.010 9.400 8.960 9.400 112,505 +0.14(+1.51%)
Jan 22, 2014 9.217 9.260 9.217 9.260 500 +0.01(+0.11%)
Jan 17, 2014 9.250 9.250 9.250 9.250 0 +0.09(+0.98%)
Jan 16, 2014 9.120 9.160 9.120 9.160 16,958 -0.02(-0.22%)
Jan 15, 2014 9.220 9.180 8.960 9.180 4,976 -0.04(-0.43%)
Jan 14, 2014 9.130 9.220 9.130 9.220 580 +0.34(+3.83%)
Jan 13, 2014 9.050 9.050 8.880 8.880 66,966 -0.17(-1.88%)
Jan 10, 2014 9.050 9.050 9.050 9.050 872 +0.07(+0.78%)
Jan 09, 2014 9.010 9.010 8.770 8.980 42,007 +0.03(+0.34%)
Jan 08, 2014 8.947 8.960 8.947 8.950 3,401 +0.37(+4.31%)
Jan 07, 2014 8.661 8.710 8.580 8.580 31,000 +0.01(+0.12%)
Jan 06, 2014 8.620 8.670 8.570 8.570 72,627 +0.26(+3.13%)
Jan 03, 2014 8.410 8.510 8.310 8.310 0 -0.06(-0.72%)
Jan 02, 2014 8.450 8.450 8.370 8.370 1,710 -0.03(-0.36%)
Dec 31, 2013 8.400 8.400 8.400 0 +0.00(+0.00%)
Dec 30, 2013 8.340 8.419 8.300 8.400 203,459 -0.15(-1.75%)
Dec 27, 2013 8.497 8.560 8.491 8.550 964 -0.06(-0.70%)
Dec 26, 2013 8.320 8.610 8.320 8.610 874 +0.16(+1.89%)
Dec 24, 2013 8.450 8.450 8.450 8.450 600 -0.05(-0.59%)
Dec 23, 2013 8.330 8.500 8.330 8.500 1,232 +0.12(+1.43%)
Dec 20, 2013 8.460 8.460 8.380 8.380 0 -0.25(-2.90%)
Dec 19, 2013 8.640 8.640 8.568 8.630 93,346 -0.22(-2.49%)
Dec 18, 2013 8.810 8.850 8.810 8.850 1,309 +0.38(+4.49%)
Dec 17, 2013 8.530 8.530 8.380 8.470 30,974 -0.16(-1.85%)
Dec 16, 2013 8.630 8.630 8.630 8.630 17,756 -0.07(-0.80%)
Dec 13, 2013 8.730 8.740 8.560 8.700 0 +0.02(+0.24%)
Dec 12, 2013 8.610 8.679 8.610 8.679 125,107 -0.02(-0.24%)
Dec 11, 2013 8.810 8.810 8.700 8.700 4,447 -0.12(-1.34%)
Dec 10, 2013 8.890 8.890 8.818 8.818 124,950 -0.05(-0.59%)
Dec 09, 2013 8.820 8.870 8.814 8.870 944,156 -0.04(-0.45%)
Dec 06, 2013 8.910 8.910 8.910 8.910 500 +0.23(+2.65%)
Dec 05, 2013 8.720 8.720 8.621 8.680 53,800 -0.20(-2.25%)
Dec 04, 2013 8.880 8.880 8.880 8.880 4,100 -0.14(-1.55%)
Dec 03, 2013 9.020 9.020 9.020 9.020 5,100 -0.18(-1.96%)
Dec 02, 2013 9.250 9.250 9.177 9.200 700 -0.05(-0.54%)
Nov 29, 2013 9.270 9.270 9.250 9.250 456 +0.14(+1.54%)
Nov 27, 2013 9.163 9.163 9.110 9.110 2,000 -0.08(-0.84%)
Nov 26, 2013 9.090 9.230 9.090 9.187 2,662 +0.02(+0.19%)
Nov 25, 2013 9.210 9.210 9.090 9.170 1,726 -0.08(-0.86%)
Nov 22, 2013 9.270 9.270 9.233 9.250 1,300 +0.03(+0.32%)
Nov 21, 2013 9.170 9.220 9.170 9.220 1,200 -0.03(-0.32%)
Nov 20, 2013 9.244 9.270 9.244 9.250 1,522 -0.02(-0.22%)
Nov 19, 2013 9.216 9.270 9.190 9.270 1,400 +0.03(+0.35%)
Nov 18, 2013 9.270 9.270 9.230 9.238 42,107 -0.03(-0.35%)
Nov 15, 2013 9.270 9.270 9.270 9.270 100 -0.02(-0.24%)
Nov 14, 2013 9.280 9.293 9.275 9.293 128,000 +0.09(+1.01%)
Nov 13, 2013 9.100 9.200 9.100 9.200 2,757 +0.11(+1.21%)
Nov 12, 2013 9.170 9.170 9.090 9.090 2,272 +0.02(+0.17%)
Nov 11, 2013 9.200 9.200 9.010 9.075 148,700 -0.10(-1.04%)
Nov 08, 2013 9.090 9.170 9.090 9.170 378,533 +0.10(+1.10%)
Nov 07, 2013 8.530 9.080 8.530 9.070 18,954 +0.07(+0.78%)
Nov 06, 2013 8.990 9.100 8.910 9.000 114,709 +0.18(+2.04%)
Nov 05, 2013 8.940 8.950 8.820 8.820 132,994 -0.38(-4.13%)
Nov 04, 2013 9.280 9.390 9.150 9.200 626,100 -0.57(-5.79%)
Nov 01, 2013 9.690 10.00 9.290 9.766 77,700 -0.40(-3.98%)
Oct 31, 2013 10.08 10.17 10.08 10.17 25,300 -0.23(-2.21%)
Oct 30, 2013 10.42 10.43 10.29 10.40 1,608 +0.03(+0.29%)
Oct 28, 2013 10.37 10.37 10.37 24,000 +0.02(+0.19%)
Oct 25, 2013 10.17 10.42 10.17 10.35 133,836 -0.01(-0.10%)
Oct 24, 2013 10.36 10.36 10.36 10.36 808 +0.13(+1.23%)
Oct 23, 2013 10.28 10.28 10.23 10.23 25,100 -0.07(-0.64%)
Oct 22, 2013 10.36 10.36 10.30 10.30 900 +0.02(+0.19%)
Oct 21, 2013 10.36 10.44 10.28 10.28 263,500 -0.27(-2.56%)
Oct 18, 2013 10.44 10.61 10.44 10.55 82,510 +0.15(+1.47%)
Oct 17, 2013 10.39 10.44 10.39 10.40 34,600 -0.00(-0.03%)
Oct 10, 2013 10.40 10.40 10.40 0 +0.45(+4.52%)
Oct 09, 2013 9.950 9.950 9.950 9.950 200 +0.10(+1.02%)
Oct 08, 2013 9.950 9.950 9.850 9.850 157,423 -0.14(-1.40%)
Oct 07, 2013 9.990 9.990 9.990 9.990 149,300 -0.02(-0.20%)
Oct 04, 2013 10.00 10.02 9.910 10.01 800 -0.05(-0.50%)
Oct 03, 2013 10.09 10.09 10.06 10.06 2,130 -0.08(-0.79%)
Oct 02, 2013 10.10 10.14 10.10 10.14 20,900 +0.05(+0.50%)
Oct 01, 2013 10.09 10.09 10.09 10.09 100 -0.01(-0.10%)
Sep 30, 2013 10.08 10.10 10.02 10.10 3,972 -0.09(-0.88%)
Sep 27, 2013 10.21 10.21 10.18 10.19 850 -0.16(-1.55%)
Sep 26, 2013 10.35 10.35 10.35 10.35 200 +0.12(+1.17%)
Sep 23, 2013 10.23 10.23 10.23 10.23 0 -0.07(-0.68%)
Sep 20, 2013 10.42 10.42 10.30 10.30 1,069 -0.10(-0.96%)
Sep 19, 2013 10.26 10.40 10.18 10.40 800 +0.40(+4.00%)
Sep 18, 2013 10.00 10.00 10.00 10.00 500 -0.20(-1.96%)
Sep 17, 2013 10.02 10.20 10.02 10.20 1,846 +0.13(+1.29%)
Sep 16, 2013 10.20 10.20 10.07 10.07 900 -0.13(-1.27%)
Sep 11, 2013 10.20 10.20 10.20 0 -0.12(-1.16%)
Sep 10, 2013 10.33 10.33 10.07 10.32 1,200 -0.23(-2.18%)
Sep 09, 2013 10.49 10.55 10.49 10.55 1,400 +0.15(+1.44%)
Sep 06, 2013 10.22 10.40 10.22 10.40 1,551 +0.18(+1.71%)
Sep 05, 2013 10.20 10.26 10.20 10.22 45,800 +0.09(+0.94%)
Sep 03, 2013 10.13 10.13 10.13 0 +0.14(+1.42%)
Aug 30, 2013 9.990 9.990 9.980 9.988 586 -0.00(-0.02%)
Aug 29, 2013 9.960 10.16 9.960 9.990 2,421 -0.16(-1.58%)
Aug 28, 2013 10.19 10.23 10.15 10.15 1,778 -0.04(-0.39%)
Aug 27, 2013 10.32 10.32 10.19 10.19 700 -0.23(-2.18%)
Aug 26, 2013 10.42 10.42 10.42 10.42 100 -0.14(-1.35%)
Aug 23, 2013 10.34 10.56 10.34 10.56 200 +0.26(+2.52%)
Aug 21, 2013 10.30 10.30 10.30 0 -0.11(-1.06%)
Aug 20, 2013 10.25 10.41 10.25 10.41 300 -0.16(-1.51%)
Aug 16, 2013 10.57 10.57 10.57 0 -0.13(-1.21%)
Aug 13, 2013 10.70 10.70 10.70 0 +0.18(+1.71%)
Aug 12, 2013 10.60 10.60 10.52 10.52 450 -0.36(-3.31%)
Aug 09, 2013 10.84 10.88 10.84 10.88 500 -0.09(-0.82%)
Aug 07, 2013 10.97 10.97 10.97 0 +0.01(+0.07%)
Aug 06, 2013 10.96 10.96 10.96 10.96 2,400 +0.36(+3.42%)
Jul 30, 2013 10.60 10.60 10.60 0 +0.01(+0.09%)
Jul 29, 2013 10.59 10.59 10.59 10.59 300 -0.52(-4.68%)
Jul 26, 2013 11.11 11.11 11.11 11.11 100 -0.10(-0.89%)
Jul 24, 2013 11.21 11.21 11.21 0 +0.12(+1.08%)
Jul 22, 2013 11.09 11.09 11.09 11.09 0 -0.01(-0.09%)
Jul 16, 2013 11.10 11.10 11.10 0 -0.03(-0.27%)
Jul 15, 2013 10.98 11.13 10.93 11.13 2,600 +0.00(+0.00%)
Jul 12, 2013 11.13 11.13 11.13 11.13 600 -0.07(-0.62%)
Jul 11, 2013 10.92 11.20 10.92 11.20 2,600 +0.74(+7.07%)
Jul 08, 2013 10.46 10.46 10.46 0 -0.19(-1.78%)
Jul 05, 2013 10.65 10.65 10.65 10.65 5,930 +0.38(+3.75%)
Jul 01, 2013 10.27 10.27 10.27 0 +0.10(+0.93%)
Jun 27, 2013 10.17 10.17 10.17 10.17 0 -0.02(-0.20%)
Jun 26, 2013 10.19 10.19 10.19 10.19 200 -0.03(-0.32%)
Jun 24, 2013 10.22 10.22 10.22 10.22 0 -0.54(-5.00%)
Jun 18, 2013 10.76 10.76 10.76 10.76 0 +0.34(+3.26%)
Jun 14, 2013 10.42 10.42 10.42 0 -0.18(-1.65%)
Jun 13, 2013 10.60 10.61 10.60 10.60 30,000 -0.15(-1.44%)
Jun 11, 2013 10.75 10.75 10.75 10.75 0 +0.11(+1.03%)
Jun 10, 2013 10.67 10.67 10.64 10.64 2,000 +0.22(+2.11%)
Jun 07, 2013 10.67 10.67 10.42 10.42 1,600 -0.05(-0.48%)
Jun 06, 2013 10.47 10.47 10.47 10.47 2,000 -0.29(-2.68%)
Jun 03, 2013 10.76 10.76 10.76 0 -0.50(-4.46%)
May 30, 2013 11.26 11.26 11.26 11.26 0 +0.22(+1.97%)
May 29, 2013 11.15 11.16 11.00 11.04 181,900 -0.07(-0.61%)
May 28, 2013 11.11 11.11 11.11 11.11 230,252 -0.19(-1.68%)
May 24, 2013 11.30 11.30 11.30 11.30 10,500 +0.09(+0.80%)
May 23, 2013 11.19 11.28 11.19 11.21 1,200 -0.69(-5.78%)
May 22, 2013 11.89 11.90 11.89 11.90 8,450 -0.17(-1.40%)
May 21, 2013 11.95 12.09 11.95 12.07 219,600 +0.23(+1.92%)
May 20, 2013 11.83 12.07 11.83 11.84 350 +0.59(+5.24%)
May 17, 2013 11.25 11.25 11.25 11.25 2,300 -0.20(-1.75%)
May 16, 2013 11.42 11.45 11.42 11.45 300 +0.28(+2.48%)
May 15, 2013 11.16 11.17 11.16 11.17 700 +0.08(+0.74%)
May 13, 2013 11.09 11.09 11.09 11.09 52,600 +0.60(+5.67%)
May 10, 2013 10.54 10.54 10.48 10.49 105,600 +0.11(+1.11%)
May 08, 2013 10.38 10.38 10.38 0 +0.02(+0.17%)
May 07, 2013 10.40 10.40 10.36 10.36 50,270 +0.08(+0.82%)
May 06, 2013 10.34 10.34 10.28 10.28 20,700 -0.16(-1.56%)
May 03, 2013 10.22 10.44 10.22 10.44 41,484 +0.25(+2.45%)
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.