Financial News
Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 26, 2016 | 9.680 | 9.680 | 9.680 | 0 | +0.06(+0.62%) | |
| Oct 25, 2016 | 9.620 | 9.620 | 9.620 | 9.620 | 21,644 | +0.13(+1.42%) |
| Oct 12, 2016 | 9.485 | 9.485 | 9.485 | 0 | -0.08(-0.78%) | |
| Oct 07, 2016 | 9.560 | 9.560 | 9.560 | 122 | -0.17(-1.75%) | |
| Oct 05, 2016 | 9.730 | 9.730 | 9.730 | 0 | -0.14(-1.42%) | |
| Oct 03, 2016 | 9.870 | 9.870 | 9.870 | 9.870 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 9.870 | 9.870 | 9.870 | 10 | +0.02(+0.20%) | |
| Sep 29, 2016 | 9.850 | 9.850 | 9.850 | 9.850 | 199 | -0.06(-0.61%) |
| Sep 28, 2016 | 9.910 | 9.910 | 9.910 | 9.910 | 440 | -0.13(-1.29%) |
| Sep 27, 2016 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 10.04 | 10.04 | 10.04 | 10.04 | 3,140 | -0.11(-1.08%) |
| Sep 23, 2016 | 10.15 | 10.15 | 10.15 | 10.15 | 712 | +0.03(+0.30%) |
| Sep 22, 2016 | 10.18 | 10.18 | 10.12 | 10.12 | 532 | +0.09(+0.90%) |
| Sep 21, 2016 | 10.10 | 10.10 | 10.03 | 10.03 | 74,000 | -0.04(-0.40%) |
| Sep 09, 2016 | 10.07 | 10.07 | 10.07 | 9 | -0.02(-0.20%) | |
| Sep 08, 2016 | 10.20 | 10.23 | 10.09 | 10.09 | 2,945 | -0.15(-1.46%) |
| Sep 07, 2016 | 10.28 | 10.28 | 10.24 | 10.24 | 1,340 | +0.11(+1.09%) |
| Sep 06, 2016 | 10.13 | 10.13 | 10.13 | 10.13 | 1,075 | +0.18(+1.81%) |
| Sep 02, 2016 | 9.950 | 9.950 | 9.950 | 0 | +0.23(+2.37%) | |
| Sep 01, 2016 | 9.980 | 9.980 | 9.720 | 9.720 | 28,965 | -0.23(-2.31%) |
| Aug 30, 2016 | 9.950 | 9.950 | 9.950 | 0 | +0.16(+1.63%) | |
| Aug 29, 2016 | 9.770 | 9.790 | 9.770 | 9.790 | 398 | +0.17(+1.77%) |
| Aug 26, 2016 | 9.620 | 9.620 | 9.620 | 9.620 | 250 | +0.00(+0.00%) |
| Aug 24, 2016 | 9.620 | 9.620 | 9.620 | 20 | +0.12(+1.26%) | |
| Aug 23, 2016 | 9.500 | 9.500 | 9.500 | 9.500 | 101 | -0.07(-0.73%) |
| Aug 19, 2016 | 9.570 | 9.570 | 9.570 | 10 | -0.12(-1.24%) | |
| Aug 18, 2016 | 9.706 | 9.706 | 9.690 | 9.690 | 1,249 | -0.01(-0.10%) |
| Aug 16, 2016 | 9.700 | 9.700 | 9.700 | 0 | -0.44(-4.34%) | |
| Aug 15, 2016 | 10.14 | 10.14 | 10.14 | 10.14 | 115 | +0.14(+1.40%) |
| Aug 11, 2016 | 10.00 | 10.00 | 10.00 | 0 | +0.11(+1.11%) | |
| Aug 10, 2016 | 9.890 | 9.890 | 9.890 | 9.890 | 318 | +0.24(+2.49%) |
| Aug 08, 2016 | 9.650 | 9.650 | 9.650 | 0 | +0.15(+1.58%) | |
| Aug 03, 2016 | 9.500 | 9.500 | 9.500 | 18 | -0.17(-1.80%) | |
| Aug 02, 2016 | 9.674 | 9.674 | 9.674 | 9.674 | 130 | -0.23(-2.28%) |
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.
