Financial News
Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
