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 (%)
Sep 30, 2011 8.890 8.890 8.890 8.890 1,000 +0.29(+3.37%)
Sep 28, 2011 8.600 8.600 8.600 8.600 0 +0.55(+6.83%)
Sep 26, 2011 8.050 8.050 8.050 8.050 0 -0.01(-0.12%)
Sep 23, 2011 8.060 8.060 8.060 8.060 100 +0.06(+0.75%)
Sep 22, 2011 8.020 8.430 8.000 8.000 1,450 -0.59(-6.87%)
Sep 21, 2011 8.900 8.900 8.590 8.590 1,000 -0.31(-3.48%)
Sep 20, 2011 8.900 8.900 8.900 8.900 2,469 +0.20(+2.27%)
Sep 15, 2011 8.703 8.703 8.703 0 +0.32(+3.85%)
Sep 14, 2011 8.380 8.380 8.380 8.380 100 -0.19(-2.27%)
Sep 13, 2011 8.565 8.575 8.565 8.575 56,000 +0.46(+5.73%)
Sep 12, 2011 8.320 8.570 8.110 8.110 75,515 -0.42(-4.92%)
Sep 09, 2011 8.530 8.530 8.530 8.530 1,200 -0.36(-4.05%)
Sep 08, 2011 8.890 8.890 8.890 8.890 1,864 +0.06(+0.68%)
Sep 07, 2011 8.830 8.830 8.830 8.830 656 +0.30(+3.52%)
Sep 06, 2011 8.690 8.720 8.530 8.530 3,600 -0.63(-6.88%)
Sep 02, 2011 9.120 9.180 9.120 9.160 3,518 -0.11(-1.19%)
Sep 01, 2011 9.290 9.290 9.270 9.270 32,500 +0.08(+0.87%)
Aug 31, 2011 9.190 9.190 9.190 9.190 400 +0.52(+6.00%)
Aug 29, 2011 8.670 8.670 8.670 0 +0.14(+1.64%)
Aug 26, 2011 8.530 8.530 8.530 8.530 200 -0.36(-4.05%)
Aug 25, 2011 8.480 8.890 8.480 8.890 1,154 +0.44(+5.21%)
Aug 24, 2011 8.450 8.450 8.450 8.450 683,150 -0.24(-2.76%)
Aug 23, 2011 8.690 8.690 8.270 8.690 600 +0.20(+2.36%)
Aug 19, 2011 8.490 8.490 8.490 0 -0.31(-3.52%)
Aug 18, 2011 8.900 8.900 8.760 8.800 1,044 -0.55(-5.88%)
Aug 16, 2011 9.350 9.350 9.350 0 -0.08(-0.85%)
Aug 15, 2011 9.430 9.430 9.430 9.430 836 +0.38(+4.20%)
Aug 12, 2011 9.220 9.220 8.970 9.050 2,050 -0.40(-4.23%)
Aug 11, 2011 9.390 9.450 9.390 9.450 3,400 +0.05(+0.53%)
Aug 10, 2011 9.450 9.450 9.400 9.400 2,926 -0.16(-1.67%)
Aug 09, 2011 9.570 9.570 9.560 9.560 1,556 +0.48(+5.29%)
Aug 08, 2011 9.720 9.720 9.080 9.080 2,157 -0.62(-6.39%)
Aug 04, 2011 9.700 9.700 9.700 9.700 0 -0.57(-5.55%)
Aug 03, 2011 10.45 10.45 10.26 10.27 1,616 -0.29(-2.75%)
Aug 02, 2011 10.57 10.58 10.50 10.56 2,414 -0.09(-0.85%)
Aug 01, 2011 10.78 10.78 10.65 10.65 420 -0.09(-0.84%)
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%)
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.