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

Nissan Motor Co. Ltd (OP: NSANF )

3.550 +0.035 (+1.01%)
Streaming Delayed Price Updated: 10:05 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 27, 2017 9.460 9.460 9.460 0 -0.12(-1.25%)
Apr 26, 2017 9.580 9.580 9.580 9.580 100 +0.16(+1.70%)
Apr 21, 2017 9.420 9.420 9.420 0 +0.26(+2.84%)
Apr 12, 2017 9.160 9.160 9.160 0 -0.09(-0.97%)
Apr 06, 2017 9.250 9.250 9.250 0 -0.03(-0.32%)
Apr 05, 2017 9.388 9.390 9.280 9.280 1,605 -0.33(-3.43%)
Apr 03, 2017 9.610 9.610 9.610 22,800 -0.50(-4.95%)
Mar 27, 2017 10.11 10.11 10.11 10 +0.13(+1.34%)
Mar 23, 2017 9.976 9.976 9.976 0 -0.05(-0.54%)
Mar 21, 2017 10.03 10.03 10.03 10 +0.00(+0.02%)
Mar 15, 2017 10.03 10.03 10.03 0 +0.06(+0.58%)
Mar 13, 2017 9.970 9.970 9.970 0 +0.00(+0.00%)
Mar 08, 2017 9.970 9.970 9.970 3 -0.03(-0.30%)
Mar 07, 2017 10.00 10.00 10.00 10.00 500 +0.26(+2.67%)
Feb 28, 2017 9.740 9.740 9.740 23 +0.01(+0.10%)
Feb 23, 2017 9.730 9.730 9.730 0 +0.00(+0.00%)
Feb 22, 2017 9.930 9.930 9.730 9.730 1,620 -0.08(-0.82%)
Feb 15, 2017 9.810 9.810 9.810 0 -0.10(-0.98%)
Feb 14, 2017 9.890 9.908 9.890 9.908 26,880 +0.06(+0.58%)
Feb 13, 2017 9.840 9.850 9.840 9.850 1,100 +0.01(+0.10%)
Feb 09, 2017 9.840 9.840 9.840 0 -0.07(-0.71%)
Feb 07, 2017 9.910 9.910 9.910 0 -0.09(-0.90%)
Jan 30, 2017 10.00 10.00 10.00 0 +0.19(+1.94%)
Jan 24, 2017 9.810 9.810 9.810 500 -0.34(-3.35%)
Jan 23, 2017 10.15 10.15 10.15 10.15 200 +0.25(+2.53%)
Jan 20, 2017 9.900 9.900 9.900 9.900 3,833 -0.10(-1.00%)
Jan 17, 2017 10.00 10.00 10.00 50 +0.00(+0.00%)
Jan 11, 2017 10.00 10.00 10.00 0 -0.18(-1.79%)
Jan 10, 2017 10.18 10.18 10.18 10.18 9,815 +0.22(+2.23%)
Jan 09, 2017 9.960 10.26 9.960 9.960 745 -0.24(-2.35%)
Jan 03, 2017 10.20 10.20 10.20 30 -0.03(-0.29%)
Dec 27, 2016 10.23 10.23 10.23 0 +0.00(+0.00%)
Dec 23, 2016 10.23 10.23 10.23 0 -0.02(-0.20%)
Dec 22, 2016 10.25 10.25 10.25 10.25 100 +0.44(+4.49%)
Dec 20, 2016 9.810 9.810 9.810 70 +0.04(+0.41%)
Dec 16, 2016 9.770 9.770 9.770 0 -0.25(-2.50%)
Dec 14, 2016 10.02 10.02 10.02 0 +0.26(+2.69%)
Dec 09, 2016 9.758 9.758 9.758 0 +0.12(+1.22%)
Dec 08, 2016 9.950 9.950 9.640 9.640 275 +0.14(+1.47%)
Dec 07, 2016 9.500 9.500 9.500 9.500 210 +0.35(+3.83%)
Dec 01, 2016 9.150 9.150 9.150 0 -0.63(-6.44%)
Nov 28, 2016 9.780 9.780 9.780 1 -0.07(-0.71%)
Nov 25, 2016 9.500 9.850 9.500 9.850 5,200 +0.50(+5.39%)
Nov 23, 2016 9.347 9.347 9.347 0 +0.28(+3.05%)
Nov 17, 2016 9.070 9.070 9.070 0 +0.07(+0.78%)
Nov 14, 2016 9.000 9.000 9.000 0 -0.12(-1.32%)
Nov 09, 2016 9.120 9.120 9.120 15,000 -1.04(-10.24%)
Nov 08, 2016 10.16 10.16 10.16 10.16 100 +0.34(+3.46%)
Nov 03, 2016 9.820 9.820 9.820 0 -0.18(-1.80%)
Nov 02, 2016 9.980 10.00 9.980 10.00 100,000 +0.32(+3.31%)
Oct 26, 2016 9.680 9.680 9.680 0 +0.06(+0.62%)
Oct 25, 2016 9.620 9.620 9.620 9.620 21,644 +0.13(+1.42%)
Oct 12, 2016 9.485 9.485 9.485 0 -0.08(-0.78%)
Oct 07, 2016 9.560 9.560 9.560 122 -0.17(-1.75%)
Oct 05, 2016 9.730 9.730 9.730 0 -0.14(-1.42%)
Oct 03, 2016 9.870 9.870 9.870 9.870 0 +0.00(+0.00%)
Sep 30, 2016 9.870 9.870 9.870 10 +0.02(+0.20%)
Sep 29, 2016 9.850 9.850 9.850 9.850 199 -0.06(-0.61%)
Sep 28, 2016 9.910 9.910 9.910 9.910 440 -0.13(-1.29%)
Sep 27, 2016 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Sep 26, 2016 10.04 10.04 10.04 10.04 3,140 -0.11(-1.08%)
Sep 23, 2016 10.15 10.15 10.15 10.15 712 +0.03(+0.30%)
Sep 22, 2016 10.18 10.18 10.12 10.12 532 +0.09(+0.90%)
Sep 21, 2016 10.10 10.10 10.03 10.03 74,000 -0.04(-0.40%)
Sep 09, 2016 10.07 10.07 10.07 9 -0.02(-0.20%)
Sep 08, 2016 10.20 10.23 10.09 10.09 2,945 -0.15(-1.46%)
Sep 07, 2016 10.28 10.28 10.24 10.24 1,340 +0.11(+1.09%)
Sep 06, 2016 10.13 10.13 10.13 10.13 1,075 +0.18(+1.81%)
Sep 02, 2016 9.950 9.950 9.950 0 +0.23(+2.37%)
Sep 01, 2016 9.980 9.980 9.720 9.720 28,965 -0.23(-2.31%)
Aug 30, 2016 9.950 9.950 9.950 0 +0.16(+1.63%)
Aug 29, 2016 9.770 9.790 9.770 9.790 398 +0.17(+1.77%)
Aug 26, 2016 9.620 9.620 9.620 9.620 250 +0.00(+0.00%)
Aug 24, 2016 9.620 9.620 9.620 20 +0.12(+1.26%)
Aug 23, 2016 9.500 9.500 9.500 9.500 101 -0.07(-0.73%)
Aug 19, 2016 9.570 9.570 9.570 10 -0.12(-1.24%)
Aug 18, 2016 9.706 9.706 9.690 9.690 1,249 -0.01(-0.10%)
Aug 16, 2016 9.700 9.700 9.700 0 -0.44(-4.34%)
Aug 15, 2016 10.14 10.14 10.14 10.14 115 +0.14(+1.40%)
Aug 11, 2016 10.00 10.00 10.00 0 +0.11(+1.11%)
Aug 10, 2016 9.890 9.890 9.890 9.890 318 +0.24(+2.49%)
Aug 08, 2016 9.650 9.650 9.650 0 +0.15(+1.58%)
Aug 03, 2016 9.500 9.500 9.500 18 -0.17(-1.80%)
Aug 02, 2016 9.674 9.674 9.674 9.674 130 -0.23(-2.28%)
Aug 01, 2016 9.910 9.910 9.900 9.900 1,200 +0.05(+0.51%)
Jul 29, 2016 9.820 9.860 9.820 9.850 3,127 -0.04(-0.40%)
Jul 27, 2016 9.890 9.890 9.890 0 +0.33(+3.45%)
Jul 25, 2016 9.560 9.560 9.560 0 -0.03(-0.31%)
Jul 22, 2016 9.590 9.590 9.590 9.590 2,150 -0.30(-3.05%)
Jul 21, 2016 9.892 9.892 9.892 9.892 4,875 +0.13(+1.35%)
Jul 20, 2016 9.760 9.760 9.760 9.760 1,938 -0.10(-1.01%)
Jul 18, 2016 9.860 9.860 9.860 0 +0.01(+0.10%)
Jul 13, 2016 9.850 9.850 9.850 0 +0.10(+1.03%)
Jul 12, 2016 9.750 9.750 9.750 9.750 1,000 +0.19(+1.99%)
Jul 11, 2016 9.560 9.560 9.380 9.560 1,300 +0.48(+5.29%)
Jul 08, 2016 9.080 9.080 9.080 9.080 145 -0.05(-0.55%)
Jul 07, 2016 9.120 9.130 9.120 9.130 400 +0.08(+0.88%)
Jul 05, 2016 9.230 9.230 9.050 9.050 990 +0.15(+1.69%)
Jul 01, 2016 8.900 8.900 8.900 0 -0.15(-1.66%)
Jun 30, 2016 9.050 9.050 9.050 9.050 230 -0.05(-0.55%)
Jun 29, 2016 9.100 9.100 9.100 9.100 1,280 +0.20(+2.25%)
Jun 28, 2016 8.910 8.910 8.850 8.900 1,530 +0.10(+1.14%)
Jun 27, 2016 9.280 9.280 8.800 8.800 698 -0.23(-2.55%)
Jun 24, 2016 9.570 9.030 9.030 4,348 -0.54(-5.64%)
Jun 22, 2016 9.570 9.570 9.570 0 -0.13(-1.34%)
Jun 20, 2016 9.700 9.700 9.700 0 +0.29(+3.08%)
Jun 17, 2016 9.410 9.410 9.410 9.410 619 +0.08(+0.86%)
Jun 14, 2016 9.330 9.330 9.330 0 -0.07(-0.74%)
Jun 13, 2016 9.400 9.400 9.400 9.400 200 -0.33(-3.39%)
Jun 09, 2016 9.730 9.730 9.730 0 -0.02(-0.21%)
Jun 07, 2016 9.750 9.750 9.750 0 -0.37(-3.66%)
Jun 06, 2016 10.12 10.12 10.12 10.12 400 +0.22(+2.22%)
Jun 03, 2016 9.900 9.900 9.900 9.900 100 -0.08(-0.80%)
May 31, 2016 9.980 9.980 9.980 0 +0.25(+2.57%)
May 26, 2016 9.730 9.730 9.730 0 +0.19(+1.99%)
May 24, 2016 9.540 9.540 9.540 0 +0.11(+1.17%)
May 20, 2016 9.430 9.430 9.430 0 -0.10(-1.05%)
May 19, 2016 9.530 9.530 9.530 9.530 500 -0.11(-1.12%)
May 17, 2016 9.637 9.637 9.637 1 +0.23(+2.42%)
May 13, 2016 9.410 9.410 9.410 50 +0.13(+1.40%)
May 12, 2016 9.390 9.460 9.280 9.280 2,835 +0.13(+1.37%)
May 11, 2016 9.180 9.180 9.140 9.155 13,470 -0.10(-1.03%)
May 10, 2016 9.240 9.250 9.240 9.250 571 +0.33(+3.70%)
May 09, 2016 8.930 8.930 8.920 8.920 968 +0.13(+1.48%)
May 04, 2016 8.790 8.790 8.790 0 -0.26(-2.87%)
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.