Financial News
Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2015 | 10.83 | 10.83 | 10.83 | 10.83 | 250 | +0.33(+3.14%) |
| Nov 24, 2015 | 10.50 | 10.50 | 10.50 | 0 | -0.10(-0.94%) | |
| Nov 23, 2015 | 10.60 | 10.60 | 10.60 | 10.60 | 1,000 | -0.05(-0.47%) |
| Nov 19, 2015 | 10.65 | 10.65 | 10.65 | 60 | +0.18(+1.72%) | |
| Nov 18, 2015 | 10.41 | 10.47 | 10.41 | 10.47 | 41,028 | +0.17(+1.65%) |
| Nov 17, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 300 | +0.00(+0.00%) |
| Nov 16, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 25,360 | +0.00(+0.00%) |
| Nov 13, 2015 | 10.31 | 10.31 | 10.30 | 10.30 | 900 | -0.07(-0.64%) |
| Nov 09, 2015 | 10.37 | 10.37 | 10.37 | 0 | -0.00(-0.04%) | |
| Nov 04, 2015 | 10.37 | 10.37 | 10.37 | 0 | -0.40(-3.71%) | |
| Nov 03, 2015 | 10.16 | 10.77 | 10.16 | 10.77 | 35,700 | -0.04(-0.37%) |
| Nov 02, 2015 | 10.50 | 10.81 | 10.50 | 10.81 | 800 | +0.35(+3.35%) |
| Oct 29, 2015 | 10.46 | 10.46 | 10.46 | 0 | +0.16(+1.55%) | |
| Oct 27, 2015 | 10.30 | 10.30 | 10.30 | 0 | +0.32(+3.21%) | |
| Oct 19, 2015 | 9.980 | 9.980 | 9.980 | 0 | -0.08(-0.79%) | |
| Oct 15, 2015 | 10.06 | 10.06 | 10.06 | 0 | +0.18(+1.82%) | |
| Oct 14, 2015 | 9.880 | 9.880 | 9.880 | 9.880 | 300 | -0.17(-1.69%) |
| Oct 12, 2015 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
| Oct 09, 2015 | 10.05 | 10.05 | 10.05 | 10.05 | 300 | -0.03(-0.30%) |
| Oct 08, 2015 | 10.08 | 10.08 | 10.08 | 10.08 | 100 | +0.35(+3.60%) |
| Oct 07, 2015 | 9.730 | 9.730 | 9.730 | 9.730 | 500 | +0.11(+1.14%) |
| Oct 02, 2015 | 9.620 | 9.620 | 9.620 | 0 | +0.39(+4.23%) | |
| Sep 23, 2015 | 9.230 | 9.230 | 9.230 | 0 | -0.15(-1.60%) | |
| Sep 21, 2015 | 9.380 | 9.380 | 9.380 | 0 | -0.29(-3.02%) | |
| Sep 17, 2015 | 9.672 | 9.672 | 9.672 | 10 | +0.48(+5.24%) | |
| Sep 14, 2015 | 9.191 | 9.191 | 9.191 | 13 | -0.09(-0.96%) | |
| Sep 11, 2015 | 9.280 | 9.280 | 9.280 | 9.280 | 159 | -0.01(-0.07%) |
| Sep 10, 2015 | 9.230 | 9.287 | 9.230 | 9.287 | 317,000 | -0.02(-0.23%) |
| Sep 09, 2015 | 9.308 | 9.308 | 9.308 | 9.308 | 156,000 | +0.16(+1.73%) |
| Sep 08, 2015 | 9.150 | 9.150 | 9.150 | 9.150 | 3,950 | +0.21(+2.35%) |
| Sep 04, 2015 | 8.940 | 8.940 | 8.940 | 0 | +0.02(+0.27%) |
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.
