Financial News
Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 7.895 | 8.050 | 7.850 | 8.050 | 116,300 | +0.01(+0.12%) |
| Feb 24, 2010 | 8.040 | 8.040 | 8.040 | 0 | -0.31(-3.71%) | |
| Feb 23, 2010 | 8.350 | 8.350 | 8.350 | 8.350 | 350 | +0.09(+1.09%) |
| Feb 22, 2010 | 8.260 | 8.260 | 8.260 | 8.260 | 100 | +0.16(+1.98%) |
| Feb 19, 2010 | 8.100 | 8.100 | 8.100 | 8.100 | 120,580 | -0.20(-2.41%) |
| Feb 18, 2010 | 8.300 | 8.300 | 8.300 | 8.300 | 200 | +0.20(+2.47%) |
| Feb 17, 2010 | 8.300 | 8.300 | 8.100 | 8.100 | 2,364 | +0.09(+1.12%) |
| Feb 12, 2010 | 8.010 | 8.010 | 8.010 | 60,000 | -0.24(-2.90%) | |
| Feb 09, 2010 | 8.250 | 8.250 | 8.250 | 0 | +0.08(+1.03%) | |
| Feb 08, 2010 | 8.112 | 8.166 | 8.112 | 8.166 | 16,400 | -0.19(-2.32%) |
| Feb 03, 2010 | 8.360 | 8.360 | 8.360 | 20,400 | +0.26(+3.21%) | |
| Jan 22, 2010 | 8.100 | 8.100 | 8.100 | 80,000 | -0.35(-4.14%) | |
| Jan 21, 2010 | 8.450 | 8.450 | 8.450 | 8.450 | 5,100 | +0.07(+0.84%) |
| Jan 20, 2010 | 8.380 | 8.380 | 8.380 | 8.380 | 1,000 | +0.03(+0.36%) |
| Jan 19, 2010 | 8.350 | 8.350 | 8.350 | 8.350 | 100 | -0.50(-5.65%) |
| Jan 13, 2010 | 8.850 | 8.850 | 8.850 | 0 | +0.30(+3.51%) | |
| Jan 07, 2010 | 8.550 | 8.550 | 8.550 | 0 | -0.18(-2.06%) | |
| Jan 06, 2010 | 8.730 | 8.730 | 8.730 | 8.730 | 200 | -0.37(-4.07%) |
| Jan 04, 2010 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.25(+2.82%) |
| Dec 31, 2009 | 8.850 | 8.850 | 8.850 | 0 | +0.02(+0.23%) | |
| Dec 30, 2009 | 8.835 | 8.835 | 8.830 | 8.830 | 85,200 | +0.23(+2.67%) |
| Dec 29, 2009 | 8.600 | 8.600 | 8.600 | 8.600 | 147 | +0.70(+8.86%) |
| Dec 18, 2009 | 7.900 | 7.900 | 7.900 | 0 | -0.15(-1.86%) | |
| Dec 17, 2009 | 8.100 | 8.190 | 8.050 | 8.050 | 400,600 | -0.25(-3.01%) |
| Dec 16, 2009 | 8.307 | 8.307 | 8.300 | 8.300 | 480,000 | +0.14(+1.75%) |
| Dec 15, 2009 | 8.050 | 8.160 | 8.050 | 8.158 | 480,480 | -0.24(-2.89%) |
| Dec 14, 2009 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | +0.35(+4.35%) |
| Dec 09, 2009 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | -0.35(-4.17%) |
| Dec 07, 2009 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.70(+9.09%) |
| Dec 02, 2009 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.60(+8.39%) |
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.
