Financial News
Nissan Motor Co. Ltd (OP: NSANF )
3.515
-0.034
(-0.97%)
Streaming Delayed Price
Updated: 1:13 PM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2010 | 8.700 | 8.800 | 8.620 | 8.650 | 3,300 | -0.02(-0.23%) |
| Mar 30, 2010 | 8.500 | 8.670 | 8.500 | 8.670 | 700 | +0.32(+3.83%) |
| Mar 29, 2010 | 8.350 | 8.350 | 8.350 | 8.350 | 300 | +0.15(+1.83%) |
| Mar 25, 2010 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | -0.25(-2.96%) |
| Mar 24, 2010 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | -0.01(-0.12%) |
| Mar 23, 2010 | 8.400 | 8.460 | 8.400 | 8.460 | 900 | +0.03(+0.36%) |
| Mar 22, 2010 | 8.350 | 8.430 | 8.350 | 8.430 | 4,000 | +0.05(+0.66%) |
| Mar 19, 2010 | 8.385 | 8.385 | 8.375 | 8.375 | 22,800 | -0.03(-0.30%) |
| Mar 16, 2010 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) |
| Mar 15, 2010 | 8.400 | 8.400 | 8.400 | 8.400 | 200 | +0.08(+0.96%) |
| Mar 12, 2010 | 8.320 | 8.320 | 8.320 | 8.320 | 200 | +0.04(+0.48%) |
| Mar 11, 2010 | 8.280 | 8.280 | 8.280 | 8.280 | 1,200 | +0.10(+1.19%) |
| Mar 10, 2010 | 8.200 | 8.200 | 8.170 | 8.182 | 129,300 | -0.09(-1.06%) |
| Mar 09, 2010 | 8.131 | 8.270 | 8.131 | 8.270 | 1,000,600 | +0.27(+3.37%) |
| Mar 08, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 350 | +0.15(+1.91%) |
| Mar 05, 2010 | 7.700 | 7.929 | 7.700 | 7.850 | 250,640 | +0.02(+0.26%) |
| Mar 04, 2010 | 7.830 | 7.830 | 7.830 | 7.830 | 2,000 | -0.07(-0.89%) |
| Mar 03, 2010 | 7.900 | 7.900 | 7.900 | 7.900 | 300 | -0.10(-1.25%) |
| Mar 01, 2010 | 8.000 | 8.000 | 8.000 | 0 | -0.05(-0.62%) | |
| 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%) |
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.
