Financial News
Nissan Motor Co. Ltd (OP: NSANF )
3.520
+0.005
(+0.15%)
Streaming Delayed Price
Updated: 10:07 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 27, 2010 | 8.920 | 8.920 | 8.920 | 0 | -0.13(-1.44%) | |
| Oct 25, 2010 | 9.140 | 9.140 | 9.050 | 9.050 | 4,200 | -0.17(-1.84%) |
| Oct 18, 2010 | 9.220 | 9.220 | 9.220 | 0 | +0.01(+0.11%) | |
| Oct 14, 2010 | 9.210 | 9.210 | 9.210 | 0 | +0.28(+3.14%) | |
| Oct 12, 2010 | 8.930 | 8.930 | 8.930 | 0 | -0.11(-1.22%) | |
| Oct 11, 2010 | 9.000 | 9.040 | 9.000 | 9.040 | 2,400 | +0.08(+0.89%) |
| Oct 07, 2010 | 8.960 | 8.960 | 8.960 | 0 | +0.24(+2.75%) | |
| Oct 06, 2010 | 8.820 | 8.820 | 8.720 | 8.720 | 4,500 | -0.39(-4.28%) |
| Oct 05, 2010 | 8.890 | 9.110 | 8.890 | 9.110 | 1,420,400 | +0.28(+3.17%) |
| Oct 04, 2010 | 8.830 | 8.830 | 8.830 | 8.830 | 500 | +0.18(+2.08%) |
| Sep 30, 2010 | 8.650 | 8.650 | 8.650 | 0 | -0.10(-1.14%) | |
| Sep 29, 2010 | 8.700 | 8.750 | 8.700 | 8.750 | 16,602 | +0.14(+1.63%) |
| Sep 28, 2010 | 8.500 | 8.610 | 8.500 | 8.610 | 552,500 | +0.16(+1.89%) |
| Sep 27, 2010 | 8.500 | 8.500 | 8.450 | 8.450 | 700 | +0.10(+1.20%) |
| Sep 24, 2010 | 8.350 | 8.350 | 8.350 | 8.350 | 100 | +0.25(+3.09%) |
| Sep 23, 2010 | 8.250 | 8.250 | 8.100 | 8.100 | 600 | -0.15(-1.82%) |
| Sep 22, 2010 | 8.300 | 8.300 | 8.250 | 8.250 | 200 | -0.15(-1.79%) |
| Sep 21, 2010 | 8.400 | 8.400 | 8.300 | 8.400 | 3,400 | -0.05(-0.59%) |
| Sep 20, 2010 | 8.400 | 8.450 | 8.250 | 8.450 | 1,715 | +0.12(+1.44%) |
| Sep 17, 2010 | 8.330 | 8.330 | 8.330 | 8.330 | 100 | +0.13(+1.59%) |
| Sep 15, 2010 | 8.250 | 8.250 | 8.200 | 8.200 | 600 | +0.30(+3.80%) |
| Sep 14, 2010 | 8.010 | 8.050 | 7.900 | 7.900 | 1,600 | +0.05(+0.64%) |
| Sep 09, 2010 | 7.850 | 7.850 | 7.850 | 0 | +0.01(+0.13%) | |
| Sep 02, 2010 | 7.840 | 7.840 | 7.840 | 0 | +0.19(+2.48%) | |
| Sep 01, 2010 | 7.650 | 7.650 | 7.650 | 7.650 | 150 | +0.10(+1.32%) |
| Aug 31, 2010 | 7.545 | 7.558 | 7.545 | 7.550 | 31,000 | +0.00(+0.00%) |
| Aug 27, 2010 | 7.550 | 7.550 | 7.550 | 0 | +0.05(+0.67%) | |
| Aug 25, 2010 | 7.500 | 7.500 | 7.500 | 0 | -0.11(-1.45%) | |
| Aug 20, 2010 | 7.610 | 7.610 | 7.610 | 0 | +0.26(+3.54%) | |
| Aug 16, 2010 | 7.350 | 7.350 | 7.350 | 0 | +0.05(+0.68%) |
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.
