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 (%)
Apr 30, 2015 10.37 10.37 10.37 0 -0.43(-3.98%)
Apr 28, 2015 10.80 10.80 10.80 0 +0.04(+0.37%)
Apr 24, 2015 10.76 10.76 10.76 65 -0.00(-0.03%)
Apr 23, 2015 10.77 10.81 10.75 10.76 18,490 -0.12(-1.08%)
Apr 22, 2015 10.88 10.88 10.88 10.88 1,850 +0.05(+0.46%)
Apr 21, 2015 10.84 10.84 10.82 10.83 6,207 +0.25(+2.40%)
Apr 20, 2015 10.57 10.58 10.57 10.58 52,692 +0.15(+1.45%)
Apr 17, 2015 10.46 10.46 10.42 10.43 159,180 -0.09(-0.90%)
Apr 15, 2015 10.52 10.52 10.52 0 -0.02(-0.19%)
Apr 14, 2015 10.54 10.54 10.54 10.54 1,026 -0.01(-0.09%)
Apr 10, 2015 10.55 10.55 10.55 50 +0.09(+0.86%)
Apr 09, 2015 10.46 10.46 10.46 10.46 1,624 +0.24(+2.30%)
Apr 08, 2015 10.22 10.22 10.22 10.22 66,000 +0.07(+0.74%)
Apr 06, 2015 10.15 10.15 10.15 0 -0.07(-0.68%)
Apr 02, 2015 10.22 10.22 10.22 0 +0.24(+2.40%)
Apr 01, 2015 10.11 10.11 9.980 9.980 2,400 -0.20(-1.96%)
Mar 31, 2015 10.17 10.18 10.17 10.18 452 -0.32(-3.05%)
Mar 26, 2015 10.50 10.50 10.50 0 -0.06(-0.60%)
Mar 25, 2015 10.56 10.56 10.56 10.56 720 -0.05(-0.43%)
Mar 24, 2015 10.61 10.61 10.61 10.61 100 -0.10(-0.94%)
Mar 23, 2015 10.71 10.71 10.71 10.71 16,521 +0.15(+1.43%)
Mar 20, 2015 10.56 10.56 10.56 10.56 108 +0.15(+1.43%)
Mar 19, 2015 10.41 10.41 10.41 10.41 120 -0.24(-2.25%)
Mar 17, 2015 10.65 10.65 10.65 0 -0.01(-0.09%)
Mar 16, 2015 10.66 10.66 10.66 10.66 610 +0.36(+3.50%)
Mar 10, 2015 10.30 10.30 10.30 0 -0.12(-1.15%)
Mar 06, 2015 10.42 10.42 10.42 0 +0.00(+0.00%)
Mar 03, 2015 10.42 10.42 10.42 10 -0.13(-1.23%)
Feb 27, 2015 10.55 10.55 10.55 0 +0.02(+0.19%)
Feb 26, 2015 10.55 10.55 10.53 10.53 200 +0.23(+2.23%)
Feb 25, 2015 10.34 10.34 10.30 10.30 720 -0.03(-0.29%)
Feb 24, 2015 10.30 10.30 10.29 10.33 62,064 +0.06(+0.60%)
Feb 23, 2015 10.27 10.27 10.27 10.27 185 +0.11(+1.06%)
Feb 20, 2015 10.15 10.19 10.15 10.16 1,860 +0.04(+0.40%)
Feb 19, 2015 10.08 10.16 10.08 10.12 97,791 -0.03(-0.32%)
Feb 18, 2015 10.14 10.15 10.14 10.15 183,500 +0.52(+5.43%)
Feb 13, 2015 9.630 9.630 9.630 10 +0.18(+1.93%)
Feb 12, 2015 9.390 9.448 9.390 9.448 1,102 +0.11(+1.18%)
Feb 11, 2015 9.430 9.430 9.338 9.338 800 +0.05(+0.55%)
Feb 09, 2015 9.287 9.287 9.287 0 +0.56(+6.38%)
Feb 04, 2015 8.730 8.730 8.730 3 +0.07(+0.81%)
Feb 03, 2015 8.800 8.830 8.650 8.660 94,000 +0.03(+0.35%)
Feb 02, 2015 8.560 8.630 8.560 8.630 267 +0.09(+1.05%)
Jan 30, 2015 8.540 8.540 8.540 8.540 158 -0.27(-3.06%)
Jan 28, 2015 9.080 9.080 8.810 8.810 3,541 +0.02(+0.25%)
Jan 27, 2015 8.825 8.812 8.788 8.788 15,300 +0.04(+0.47%)
Jan 23, 2015 8.746 8.746 8.746 78 -0.11(-1.28%)
Jan 22, 2015 8.730 8.860 8.730 8.860 21,300 +0.48(+5.73%)
Jan 12, 2015 8.380 8.380 8.380 9 -0.03(-0.36%)
Jan 08, 2015 8.410 8.410 8.410 40 -0.02(-0.21%)
Jan 06, 2015 8.428 8.428 8.428 166 -0.10(-1.20%)
Jan 05, 2015 8.530 8.530 8.530 8.530 11,248 -0.23(-2.63%)
Jan 02, 2015 8.760 8.760 8.760 8.760 500 -0.10(-1.13%)
Dec 30, 2014 8.860 8.860 8.860 0 -0.02(-0.23%)
Dec 29, 2014 8.910 8.910 8.854 8.880 500 -0.02(-0.22%)
Dec 18, 2014 8.900 8.900 8.900 0 +0.17(+1.95%)
Dec 15, 2014 8.890 8.890 8.730 8.730 908 -0.32(-3.54%)
Dec 12, 2014 9.030 9.050 9.030 9.050 800 -0.04(-0.44%)
Dec 10, 2014 9.090 9.090 9.090 0 -0.29(-3.12%)
Dec 05, 2014 9.383 9.383 9.383 0 +0.08(+0.89%)
Dec 03, 2014 9.300 9.300 9.300 55 -0.08(-0.85%)
Dec 01, 2014 9.380 9.380 9.380 51 -0.03(-0.34%)
Nov 28, 2014 9.412 9.412 9.412 9.412 120 +0.06(+0.66%)
Nov 25, 2014 9.350 9.350 9.350 0 +0.18(+1.96%)
Nov 20, 2014 9.170 9.170 9.170 0 -0.03(-0.28%)
Nov 18, 2014 9.196 9.196 9.196 0 -0.14(-1.48%)
Nov 13, 2014 9.334 9.334 9.334 0 +0.11(+1.24%)
Nov 12, 2014 9.220 9.220 9.220 9.220 100 +0.03(+0.33%)
Nov 11, 2014 9.210 9.210 9.160 9.190 2,072 +0.13(+1.43%)
Nov 10, 2014 9.030 9.060 9.030 9.060 3,540 +0.00(+0.00%)
Nov 07, 2014 9.010 9.060 9.010 9.060 3,036 -0.07(-0.77%)
Nov 06, 2014 9.100 9.130 9.100 9.130 991 +0.02(+0.22%)
Nov 05, 2014 9.110 9.110 9.110 9.110 212 -0.06(-0.65%)
Nov 04, 2014 9.120 9.170 9.120 9.170 35,216 -0.04(-0.43%)
Nov 03, 2014 9.200 9.210 9.160 9.210 979 +0.32(+3.57%)
Oct 23, 2014 8.893 8.893 8.893 50 -0.01(-0.08%)
Oct 20, 2014 8.860 8.970 8.860 8.900 5,242 +0.20(+2.30%)
Oct 17, 2014 8.590 8.780 8.590 8.700 42,085 -0.31(-3.44%)
Oct 16, 2014 9.010 9.010 9.010 9.010 85,500 +0.01(+0.11%)
Oct 14, 2014 9.100 9.100 9.000 9.000 758 +0.00(+0.00%)
Oct 13, 2014 9.000 9.000 9.000 9.000 742 -0.04(-0.44%)
Oct 10, 2014 9.050 9.106 9.040 9.040 1,500 -0.02(-0.22%)
Oct 09, 2014 9.170 9.190 9.060 9.060 484 -0.20(-2.14%)
Oct 08, 2014 9.258 9.258 9.258 9.258 1,500 -0.11(-1.20%)
Oct 03, 2014 9.370 9.370 9.370 14,100 +0.07(+0.75%)
Oct 02, 2014 9.380 9.380 9.300 9.300 1,000 -0.14(-1.48%)
Oct 01, 2014 9.520 9.520 9.440 9.440 31,000 -0.38(-3.85%)
Sep 30, 2014 9.818 9.818 9.818 9.818 235 -0.02(-0.22%)
Sep 25, 2014 9.840 9.840 9.840 42,700 -0.06(-0.61%)
Sep 23, 2014 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 19, 2014 9.900 9.900 9.900 0 +0.06(+0.61%)
Sep 18, 2014 9.840 9.840 9.840 9.840 507 +0.01(+0.10%)
Sep 17, 2014 9.830 9.830 9.830 9.830 300 -0.08(-0.81%)
Sep 11, 2014 9.910 9.910 9.910 0 +0.16(+1.68%)
Sep 09, 2014 9.746 9.746 9.746 829 +0.08(+0.79%)
Sep 08, 2014 9.779 9.779 9.670 9.670 1,300 +0.05(+0.52%)
Sep 05, 2014 9.683 9.683 9.620 9.620 10,936 -0.23(-2.35%)
Sep 04, 2014 9.824 9.852 9.824 9.852 227 +0.10(+1.05%)
Sep 03, 2014 9.697 9.750 9.697 9.750 1,410 +0.19(+1.99%)
Sep 02, 2014 9.580 9.580 9.560 9.560 1,100 -0.10(-1.06%)
Aug 29, 2014 9.663 9.663 9.663 0 -0.07(-0.74%)
Aug 27, 2014 9.735 9.735 9.735 0 +0.04(+0.36%)
Aug 26, 2014 9.700 9.700 9.700 9.700 4,550 -0.04(-0.41%)
Aug 25, 2014 9.740 9.740 9.740 9.740 250 -0.05(-0.51%)
Aug 19, 2014 9.790 9.790 9.790 0 +0.05(+0.51%)
Aug 18, 2014 9.820 9.820 9.740 9.740 400 -0.02(-0.20%)
Aug 15, 2014 9.760 9.520 9.760 23,850 +0.24(+2.52%)
Aug 08, 2014 9.520 9.520 9.520 0 +0.05(+0.53%)
Aug 07, 2014 9.470 9.470 9.470 9.470 25,509 -0.28(-2.90%)
Aug 05, 2014 9.752 9.752 9.752 0 -0.15(-1.49%)
Aug 04, 2014 9.880 9.900 9.730 9.900 1,318 -0.08(-0.84%)
Jul 29, 2014 9.984 9.984 9.984 0 -0.02(-0.16%)
Jul 28, 2014 9.900 10.00 9.900 10.00 2,215 +0.28(+2.88%)
Jul 24, 2014 9.720 9.720 9.720 0 +0.12(+1.25%)
Jul 23, 2014 9.600 9.600 9.600 9.600 235 -0.15(-1.54%)
Jul 21, 2014 9.750 9.750 9.750 0 +0.00(+0.00%)
Jul 18, 2014 9.757 9.757 9.750 9.750 600 +0.00(+0.00%)
Jul 17, 2014 9.710 9.800 9.710 9.750 12,501 +0.23(+2.42%)
Jul 11, 2014 9.520 9.520 9.520 40 -0.08(-0.83%)
Jul 09, 2014 9.600 9.600 9.600 76,000 -0.02(-0.21%)
Jul 07, 2014 9.620 9.620 9.620 44 +0.00(+0.00%)
Jul 03, 2014 9.620 9.620 9.620 0 -0.07(-0.68%)
Jul 02, 2014 9.686 9.686 9.686 9.686 790 -0.01(-0.15%)
Jul 01, 2014 9.701 9.701 9.701 9.701 101 +0.15(+1.54%)
Jun 30, 2014 9.554 9.610 9.554 9.554 1,242 +0.10(+1.10%)
Jun 27, 2014 9.490 9.490 9.450 9.450 300 -0.01(-0.11%)
Jun 25, 2014 9.460 9.460 9.460 0 -0.09(-0.94%)
Jun 23, 2014 9.550 9.550 9.550 0 -0.42(-4.21%)
Jun 20, 2014 9.730 9.970 9.670 9.970 3,845 +0.41(+4.29%)
Jun 19, 2014 9.560 9.613 9.560 9.560 2,793 +0.09(+0.95%)
Jun 18, 2014 9.450 9.470 9.450 9.470 500 +0.05(+0.53%)
Jun 16, 2014 9.420 9.420 9.420 49 -0.01(-0.11%)
Jun 13, 2014 9.394 9.430 9.390 9.430 40,300 +0.25(+2.72%)
Jun 11, 2014 9.180 9.180 9.180 37,021 -0.09(-0.97%)
Jun 06, 2014 9.270 9.270 9.270 9.270 5 +0.00(+0.00%)
Jun 05, 2014 9.270 9.270 9.270 9.270 204 +0.01(+0.11%)
Jun 04, 2014 9.260 9.260 9.227 9.260 55,129 +0.02(+0.22%)
Jun 03, 2014 9.010 9.240 9.010 9.240 6,440 +0.05(+0.54%)
May 30, 2014 9.190 9.190 9.190 9.190 0 +0.00(+0.00%)
May 29, 2014 9.190 9.200 9.190 9.190 550 +0.20(+2.22%)
May 28, 2014 8.990 8.990 8.990 8.990 1,691 -0.06(-0.66%)
May 27, 2014 9.050 9.050 9.050 9.050 514 +0.09(+1.01%)
May 23, 2014 8.959 8.959 8.959 0 -0.04(-0.49%)
May 22, 2014 9.004 9.050 9.004 9.004 600 +0.10(+1.11%)
May 21, 2014 8.920 8.920 8.900 8.905 109,916 +0.05(+0.62%)
May 20, 2014 8.920 8.920 8.850 8.850 3,369 +0.01(+0.11%)
May 19, 2014 8.840 8.840 8.840 8.840 620 +0.04(+0.45%)
May 16, 2014 8.920 8.920 8.780 8.800 2,578 -0.17(-1.90%)
May 15, 2014 8.970 8.970 8.970 8.970 652 +0.01(+0.11%)
May 14, 2014 8.970 9.100 8.960 8.960 66,933 +0.13(+1.47%)
May 13, 2014 8.924 9.010 8.830 8.830 2,019 +0.19(+2.20%)
May 12, 2014 8.656 8.660 8.640 8.640 2,912 +0.01(+0.12%)
May 09, 2014 8.650 8.650 8.630 8.630 382 +0.10(+1.17%)
May 08, 2014 8.600 8.600 8.520 8.530 5,453 -0.02(-0.23%)
May 07, 2014 8.560 8.560 8.550 8.550 504 -0.11(-1.27%)
May 06, 2014 8.640 8.680 8.640 8.660 1,845 +0.05(+0.55%)
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.