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
Last 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, 2012 10.37 10.37 10.13 10.13 300 -0.03(-0.30%)
Apr 27, 2012 10.30 10.30 10.16 10.16 16,455 -0.10(-0.97%)
Apr 25, 2012 10.26 10.26 10.26 0 -0.01(-0.10%)
Apr 20, 2012 10.27 10.27 10.27 0 +0.02(+0.20%)
Apr 19, 2012 10.03 10.25 10.03 10.25 600 +0.02(+0.20%)
Apr 18, 2012 10.23 10.23 10.23 10.23 100 +0.31(+3.13%)
Apr 17, 2012 9.920 9.920 9.920 9.920 200 -0.20(-1.98%)
Apr 16, 2012 10.26 10.26 10.12 10.12 2,111 +0.01(+0.10%)
Apr 13, 2012 10.36 10.36 10.11 10.11 1,400 -0.24(-2.32%)
Apr 12, 2012 10.25 10.35 10.25 10.35 3,163 +0.11(+1.07%)
Apr 11, 2012 10.24 10.24 10.24 10.24 350 -0.20(-1.92%)
Apr 09, 2012 10.44 10.44 10.44 0 -0.19(-1.79%)
Apr 05, 2012 10.63 10.63 10.63 10.63 164 +0.13(+1.24%)
Apr 04, 2012 10.71 10.71 10.50 10.50 22,401 -0.44(-4.02%)
Apr 02, 2012 10.94 10.94 10.94 0 +0.26(+2.43%)
Mar 30, 2012 10.78 10.78 10.68 10.68 390 +0.13(+1.23%)
Mar 29, 2012 10.63 10.63 10.55 10.55 60,900 -0.12(-1.12%)
Mar 28, 2012 10.67 10.67 10.67 10.67 6,696 -0.01(-0.09%)
Mar 27, 2012 10.68 10.68 10.68 10.68 300 +0.24(+2.30%)
Mar 22, 2012 10.44 10.44 10.44 0 -0.17(-1.60%)
Mar 20, 2012 10.61 10.61 10.61 0 -0.01(-0.09%)
Mar 19, 2012 10.62 10.62 10.62 10.62 7,420 +0.04(+0.38%)
Mar 15, 2012 10.58 10.58 10.58 0 +0.30(+2.92%)
Mar 13, 2012 10.28 10.28 10.28 3,271 +0.07(+0.69%)
Mar 12, 2012 10.21 10.21 10.21 10.21 100 +0.09(+0.89%)
Mar 08, 2012 10.12 10.12 10.12 0 +0.55(+5.75%)
Mar 06, 2012 9.570 9.570 9.570 0 -0.32(-3.24%)
Mar 05, 2012 10.06 10.06 9.890 9.890 561 -0.41(-3.98%)
Mar 01, 2012 10.30 10.30 10.30 0 -0.15(-1.44%)
Feb 29, 2012 10.45 10.45 10.45 10.45 100 -0.04(-0.38%)
Feb 28, 2012 10.49 10.49 10.49 10.49 400 +0.18(+1.75%)
Feb 27, 2012 10.31 10.31 10.31 10.31 2,200 +0.10(+0.98%)
Feb 24, 2012 10.21 10.21 10.21 10.21 200 -0.03(-0.29%)
Feb 23, 2012 10.58 10.58 10.24 10.24 900 -0.08(-0.78%)
Feb 22, 2012 10.06 10.32 10.06 10.32 680 +0.39(+3.93%)
Feb 21, 2012 9.930 9.930 9.930 9.930 2,060 +0.14(+1.43%)
Feb 16, 2012 9.790 9.790 9.790 0 -0.21(-2.10%)
Feb 15, 2012 9.980 10.00 9.980 10.00 3,020 +0.17(+1.73%)
Feb 14, 2012 9.830 9.830 9.830 9.830 199 -0.17(-1.70%)
Feb 13, 2012 10.00 10.00 10.00 10.00 200 +0.28(+2.88%)
Feb 10, 2012 9.650 9.720 9.650 9.720 80,100 -0.18(-1.82%)
Feb 09, 2012 9.880 9.900 9.880 9.900 1,700 -0.10(-1.00%)
Feb 08, 2012 10.00 10.32 10.00 10.00 7,696 +0.00(+0.00%)
Feb 07, 2012 9.800 10.00 9.800 10.00 541 +0.18(+1.83%)
Feb 06, 2012 9.840 10.05 9.820 9.820 3,350 +0.22(+2.29%)
Feb 03, 2012 9.600 9.600 9.600 9.600 1,000 +0.09(+0.95%)
Feb 01, 2012 9.510 9.510 9.510 0 -0.10(-1.04%)
Jan 31, 2012 9.435 9.610 9.435 9.610 70,512 -0.04(-0.41%)
Jan 30, 2012 9.410 9.650 9.410 9.650 2,924 -0.01(-0.10%)
Jan 27, 2012 9.390 9.660 9.390 9.660 400 -0.12(-1.23%)
Jan 26, 2012 9.780 9.780 9.780 9.780 950 +0.53(+5.73%)
Jan 23, 2012 9.250 9.250 9.250 9.250 0 -0.14(-1.49%)
Jan 20, 2012 9.260 9.390 9.260 9.390 2,334 +0.07(+0.75%)
Jan 19, 2012 9.320 9.320 9.320 9.320 1,579 +0.03(+0.32%)
Jan 18, 2012 8.980 9.290 8.980 9.290 10,940 +0.13(+1.47%)
Jan 17, 2012 9.148 9.155 9.148 9.155 50,000 +0.21(+2.40%)
Jan 12, 2012 8.940 8.940 8.940 0 +0.07(+0.79%)
Jan 11, 2012 8.880 8.880 8.870 8.870 5,305 +0.05(+0.57%)
Jan 10, 2012 8.820 8.820 8.820 8.820 3,800 +0.09(+1.03%)
Jan 09, 2012 8.730 8.730 8.730 8.730 1,088 -0.27(-3.00%)
Jan 06, 2012 9.000 9.000 9.000 9.000 200 -0.07(-0.77%)
Jan 05, 2012 9.070 9.070 9.070 9.070 160 +0.12(+1.34%)
Jan 03, 2012 8.950 8.950 8.950 0 +0.13(+1.47%)
Dec 29, 2011 8.820 8.820 8.820 8.820 0 +0.05(+0.57%)
Dec 28, 2011 8.770 8.770 8.770 8.770 600 +0.04(+0.46%)
Dec 27, 2011 8.730 8.730 8.730 8.730 500 -0.07(-0.80%)
Dec 23, 2011 8.800 8.800 8.800 8.800 2,100 +0.02(+0.23%)
Dec 20, 2011 8.780 8.780 8.780 8.780 0 +0.09(+1.04%)
Dec 19, 2011 8.690 8.690 8.690 8.690 100 +0.16(+1.88%)
Dec 16, 2011 8.530 8.530 8.530 8.530 842 -0.39(-4.37%)
Dec 12, 2011 8.920 8.920 8.920 8.920 0 +0.12(+1.36%)
Dec 09, 2011 8.800 8.800 8.800 8.800 128,400 -0.11(-1.23%)
Dec 06, 2011 8.910 8.910 8.910 0 -0.02(-0.22%)
Dec 05, 2011 9.040 9.040 8.930 8.930 200 -0.29(-3.15%)
Dec 01, 2011 9.220 9.220 9.220 0 +0.33(+3.71%)
Nov 30, 2011 8.890 8.890 8.890 8.890 100 +0.06(+0.68%)
Nov 29, 2011 9.060 9.060 8.830 8.830 1,154 +0.29(+3.40%)
Nov 22, 2011 8.540 8.540 8.540 0 +0.29(+3.52%)
Nov 21, 2011 8.270 8.270 8.250 8.250 500 -0.61(-6.88%)
Nov 18, 2011 8.860 8.860 8.860 8.860 1,000 -0.14(-1.56%)
Nov 17, 2011 9.000 9.000 9.000 9.000 300 -0.28(-3.02%)
Nov 14, 2011 9.280 9.280 9.280 0 +0.03(+0.32%)
Nov 10, 2011 9.250 9.250 9.250 0 +0.19(+2.10%)
Nov 08, 2011 9.060 9.060 9.060 0 -0.16(-1.74%)
Nov 07, 2011 9.220 9.220 9.220 9.220 300 +0.11(+1.21%)
Nov 04, 2011 9.350 9.530 9.110 9.110 8,365 +0.07(+0.77%)
Nov 03, 2011 9.040 9.040 9.040 9.040 500 -0.16(-1.74%)
Nov 01, 2011 9.200 9.200 9.200 0 -0.32(-3.36%)
Oct 31, 2011 9.360 9.520 9.360 9.520 1,615 +0.24(+2.59%)
Oct 28, 2011 9.280 9.280 9.280 9.280 1,000 +0.47(+5.33%)
Oct 25, 2011 8.810 8.810 8.810 0 -0.58(-6.18%)
Oct 24, 2011 9.390 9.390 9.390 9.390 1,548 -0.11(-1.16%)
Oct 17, 2011 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Oct 14, 2011 9.500 9.500 9.500 9.500 1,200 +0.05(+0.53%)
Oct 12, 2011 9.450 9.450 9.450 0 +0.17(+1.83%)
Oct 07, 2011 9.280 9.280 9.280 0 +0.28(+3.11%)
Oct 06, 2011 9.070 9.070 9.000 9.000 3,714 -0.01(-0.06%)
Oct 03, 2011 9.005 9.005 9.005 9.005 0 +0.12(+1.29%)
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%)
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.