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 (%)
Jul 29, 2011 10.53 10.74 10.53 10.74 2,482 +0.10(+0.94%)
Jul 28, 2011 10.64 10.64 10.64 10.64 200 -0.36(-3.27%)
Jul 27, 2011 10.85 11.00 10.85 11.00 28,000 +0.10(+0.92%)
Jul 25, 2011 10.90 10.90 10.90 0 -0.13(-1.18%)
Jul 22, 2011 10.85 11.03 10.85 11.03 500 +0.15(+1.38%)
Jul 21, 2011 10.70 10.88 10.70 10.88 3,850 +0.31(+2.93%)
Jul 20, 2011 10.57 10.57 10.57 10.57 300 -0.12(-1.12%)
Jul 19, 2011 10.69 10.69 10.69 10.69 130,100 +0.00(+0.00%)
Jul 18, 2011 10.69 10.69 10.69 10.69 100 +0.07(+0.66%)
Jul 13, 2011 10.62 10.62 10.62 0 -0.13(-1.21%)
Jul 11, 2011 10.75 10.75 10.75 0 +0.16(+1.51%)
Jul 08, 2011 10.59 10.59 10.59 10.59 100 -0.08(-0.75%)
Jul 07, 2011 10.67 10.67 10.67 10.67 200 -0.11(-1.02%)
Jul 06, 2011 10.74 10.78 10.74 10.78 500 +0.26(+2.47%)
Jul 05, 2011 10.48 10.52 10.48 10.52 444 -0.10(-0.94%)
Jul 01, 2011 10.60 10.62 10.60 10.62 550 +0.15(+1.43%)
Jun 30, 2011 10.55 10.55 10.47 10.47 1,000 -0.15(-1.41%)
Jun 29, 2011 10.60 10.62 10.51 10.62 3,002 +0.26(+2.51%)
Jun 28, 2011 10.25 10.36 10.25 10.36 2,552 -0.07(-0.67%)
Jun 24, 2011 10.43 10.43 10.43 0 -0.02(-0.19%)
Jun 23, 2011 10.40 10.45 10.40 10.45 131,950 +0.00(+0.00%)
Jun 22, 2011 10.40 10.54 10.40 10.45 7,148 +0.10(+0.97%)
Jun 21, 2011 10.29 10.35 10.29 10.35 2,522 +0.42(+4.23%)
Jun 20, 2011 9.930 9.930 9.930 9.930 1,000 -0.07(-0.70%)
Jun 17, 2011 10.00 10.00 10.00 10.00 500 +0.26(+2.67%)
Jun 16, 2011 9.740 9.740 9.740 9.740 165 -0.16(-1.62%)
Jun 15, 2011 9.880 9.900 9.880 9.900 2,830 -0.10(-1.00%)
Jun 14, 2011 9.940 10.00 9.940 10.00 2,192 +0.30(+3.09%)
Jun 13, 2011 9.790 9.790 9.700 9.700 1,320 -0.02(-0.21%)
Jun 10, 2011 9.720 9.720 9.720 9.720 400 +0.11(+1.14%)
Jun 08, 2011 9.610 9.610 9.610 0 -0.06(-0.62%)
Jun 07, 2011 9.870 9.870 9.670 9.670 1,700 +0.17(+1.79%)
Jun 06, 2011 9.550 9.550 9.500 9.500 3,211 -0.18(-1.86%)
Jun 03, 2011 9.680 9.680 9.680 9.680 37,128 +0.17(+1.79%)
May 24, 2011 9.510 9.510 9.510 9.510 300 +0.10(+1.06%)
May 23, 2011 9.450 9.450 9.410 9.410 34,220 -0.04(-0.42%)
May 20, 2011 9.510 9.510 9.440 9.450 4,750 -0.42(-4.26%)
May 19, 2011 9.910 9.910 9.870 9.870 49,250 -0.06(-0.60%)
May 18, 2011 10.11 10.11 9.930 9.930 1,100 -0.05(-0.50%)
May 17, 2011 9.840 9.980 9.840 9.980 6,600 +0.12(+1.22%)
May 16, 2011 10.07 10.07 9.860 9.860 4,430 -0.23(-2.28%)
May 13, 2011 10.10 10.23 10.09 10.09 7,600 +0.09(+0.90%)
May 12, 2011 9.870 10.00 9.710 10.00 4,400 +0.44(+4.60%)
May 11, 2011 9.680 9.680 9.560 9.560 1,450 -0.03(-0.31%)
May 10, 2011 9.530 9.590 9.530 9.590 5,400 +0.12(+1.27%)
May 09, 2011 9.630 9.630 9.470 9.470 1,220 -0.19(-1.97%)
May 06, 2011 9.600 9.660 9.600 9.660 1,100 +0.14(+1.47%)
May 05, 2011 9.520 9.540 9.520 9.520 867 -0.02(-0.21%)
May 04, 2011 9.690 9.690 9.540 9.540 1,950 -0.10(-1.04%)
May 03, 2011 9.710 9.740 9.580 9.640 4,652 -0.09(-0.92%)
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.