Financial News
Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 10.37 | 10.37 | 10.37 | 0 | -0.43(-3.98%) | |
| Apr 28, 2015 | 10.80 | 10.80 | 10.80 | 0 | +0.04(+0.37%) | |
| Apr 24, 2015 | 10.76 | 10.76 | 10.76 | 65 | -0.00(-0.03%) | |
| Apr 23, 2015 | 10.77 | 10.81 | 10.75 | 10.76 | 18,490 | -0.12(-1.08%) |
| Apr 22, 2015 | 10.88 | 10.88 | 10.88 | 10.88 | 1,850 | +0.05(+0.46%) |
| Apr 21, 2015 | 10.84 | 10.84 | 10.82 | 10.83 | 6,207 | +0.25(+2.40%) |
| Apr 20, 2015 | 10.57 | 10.58 | 10.57 | 10.58 | 52,692 | +0.15(+1.45%) |
| Apr 17, 2015 | 10.46 | 10.46 | 10.42 | 10.43 | 159,180 | -0.09(-0.90%) |
| Apr 15, 2015 | 10.52 | 10.52 | 10.52 | 0 | -0.02(-0.19%) | |
| Apr 14, 2015 | 10.54 | 10.54 | 10.54 | 10.54 | 1,026 | -0.01(-0.09%) |
| Apr 10, 2015 | 10.55 | 10.55 | 10.55 | 50 | +0.09(+0.86%) | |
| Apr 09, 2015 | 10.46 | 10.46 | 10.46 | 10.46 | 1,624 | +0.24(+2.30%) |
| Apr 08, 2015 | 10.22 | 10.22 | 10.22 | 10.22 | 66,000 | +0.07(+0.74%) |
| Apr 06, 2015 | 10.15 | 10.15 | 10.15 | 0 | -0.07(-0.68%) | |
| Apr 02, 2015 | 10.22 | 10.22 | 10.22 | 0 | +0.24(+2.40%) | |
| Apr 01, 2015 | 10.11 | 10.11 | 9.980 | 9.980 | 2,400 | -0.20(-1.96%) |
| Mar 31, 2015 | 10.17 | 10.18 | 10.17 | 10.18 | 452 | -0.32(-3.05%) |
| Mar 26, 2015 | 10.50 | 10.50 | 10.50 | 0 | -0.06(-0.60%) | |
| Mar 25, 2015 | 10.56 | 10.56 | 10.56 | 10.56 | 720 | -0.05(-0.43%) |
| Mar 24, 2015 | 10.61 | 10.61 | 10.61 | 10.61 | 100 | -0.10(-0.94%) |
| Mar 23, 2015 | 10.71 | 10.71 | 10.71 | 10.71 | 16,521 | +0.15(+1.43%) |
| Mar 20, 2015 | 10.56 | 10.56 | 10.56 | 10.56 | 108 | +0.15(+1.43%) |
| Mar 19, 2015 | 10.41 | 10.41 | 10.41 | 10.41 | 120 | -0.24(-2.25%) |
| Mar 17, 2015 | 10.65 | 10.65 | 10.65 | 0 | -0.01(-0.09%) | |
| Mar 16, 2015 | 10.66 | 10.66 | 10.66 | 10.66 | 610 | +0.36(+3.50%) |
| Mar 10, 2015 | 10.30 | 10.30 | 10.30 | 0 | -0.12(-1.15%) | |
| Mar 06, 2015 | 10.42 | 10.42 | 10.42 | 0 | +0.00(+0.00%) | |
| Mar 03, 2015 | 10.42 | 10.42 | 10.42 | 10 | -0.13(-1.23%) | |
| Feb 27, 2015 | 10.55 | 10.55 | 10.55 | 0 | +0.02(+0.19%) | |
| Feb 26, 2015 | 10.55 | 10.55 | 10.53 | 10.53 | 200 | +0.23(+2.23%) |
| Feb 25, 2015 | 10.34 | 10.34 | 10.30 | 10.30 | 720 | -0.03(-0.29%) |
| Feb 24, 2015 | 10.30 | 10.30 | 10.29 | 10.33 | 62,064 | +0.06(+0.60%) |
| Feb 23, 2015 | 10.27 | 10.27 | 10.27 | 10.27 | 185 | +0.11(+1.06%) |
| Feb 20, 2015 | 10.15 | 10.19 | 10.15 | 10.16 | 1,860 | +0.04(+0.40%) |
| Feb 19, 2015 | 10.08 | 10.16 | 10.08 | 10.12 | 97,791 | -0.03(-0.32%) |
| Feb 18, 2015 | 10.14 | 10.15 | 10.14 | 10.15 | 183,500 | +0.52(+5.43%) |
| Feb 13, 2015 | 9.630 | 9.630 | 9.630 | 10 | +0.18(+1.93%) | |
| Feb 12, 2015 | 9.390 | 9.448 | 9.390 | 9.448 | 1,102 | +0.11(+1.18%) |
| Feb 11, 2015 | 9.430 | 9.430 | 9.338 | 9.338 | 800 | +0.05(+0.55%) |
| Feb 09, 2015 | 9.287 | 9.287 | 9.287 | 0 | +0.56(+6.38%) | |
| Feb 04, 2015 | 8.730 | 8.730 | 8.730 | 3 | +0.07(+0.81%) | |
| Feb 03, 2015 | 8.800 | 8.830 | 8.650 | 8.660 | 94,000 | +0.03(+0.35%) |
| Feb 02, 2015 | 8.560 | 8.630 | 8.560 | 8.630 | 267 | +0.09(+1.05%) |
| Jan 30, 2015 | 8.540 | 8.540 | 8.540 | 8.540 | 158 | -0.27(-3.06%) |
| Jan 28, 2015 | 9.080 | 9.080 | 8.810 | 8.810 | 3,541 | +0.02(+0.25%) |
| Jan 27, 2015 | 8.825 | 8.812 | 8.788 | 8.788 | 15,300 | +0.04(+0.47%) |
| Jan 23, 2015 | 8.746 | 8.746 | 8.746 | 78 | -0.11(-1.28%) | |
| Jan 22, 2015 | 8.730 | 8.860 | 8.730 | 8.860 | 21,300 | +0.48(+5.73%) |
| Jan 12, 2015 | 8.380 | 8.380 | 8.380 | 9 | -0.03(-0.36%) | |
| Jan 08, 2015 | 8.410 | 8.410 | 8.410 | 40 | -0.02(-0.21%) | |
| Jan 06, 2015 | 8.428 | 8.428 | 8.428 | 166 | -0.10(-1.20%) | |
| Jan 05, 2015 | 8.530 | 8.530 | 8.530 | 8.530 | 11,248 | -0.23(-2.63%) |
| Jan 02, 2015 | 8.760 | 8.760 | 8.760 | 8.760 | 500 | -0.10(-1.13%) |
| Dec 30, 2014 | 8.860 | 8.860 | 8.860 | 0 | -0.02(-0.23%) | |
| Dec 29, 2014 | 8.910 | 8.910 | 8.854 | 8.880 | 500 | -0.02(-0.22%) |
| Dec 18, 2014 | 8.900 | 8.900 | 8.900 | 0 | +0.17(+1.95%) | |
| Dec 15, 2014 | 8.890 | 8.890 | 8.730 | 8.730 | 908 | -0.32(-3.54%) |
| Dec 12, 2014 | 9.030 | 9.050 | 9.030 | 9.050 | 800 | -0.04(-0.44%) |
| Dec 10, 2014 | 9.090 | 9.090 | 9.090 | 0 | -0.29(-3.12%) | |
| Dec 05, 2014 | 9.383 | 9.383 | 9.383 | 0 | +0.08(+0.89%) | |
| Dec 03, 2014 | 9.300 | 9.300 | 9.300 | 55 | -0.08(-0.85%) | |
| Dec 01, 2014 | 9.380 | 9.380 | 9.380 | 51 | -0.03(-0.34%) | |
| Nov 28, 2014 | 9.412 | 9.412 | 9.412 | 9.412 | 120 | +0.06(+0.66%) |
| Nov 25, 2014 | 9.350 | 9.350 | 9.350 | 0 | +0.18(+1.96%) | |
| Nov 20, 2014 | 9.170 | 9.170 | 9.170 | 0 | -0.03(-0.28%) | |
| Nov 18, 2014 | 9.196 | 9.196 | 9.196 | 0 | -0.14(-1.48%) | |
| Nov 13, 2014 | 9.334 | 9.334 | 9.334 | 0 | +0.11(+1.24%) | |
| Nov 12, 2014 | 9.220 | 9.220 | 9.220 | 9.220 | 100 | +0.03(+0.33%) |
| Nov 11, 2014 | 9.210 | 9.210 | 9.160 | 9.190 | 2,072 | +0.13(+1.43%) |
| Nov 10, 2014 | 9.030 | 9.060 | 9.030 | 9.060 | 3,540 | +0.00(+0.00%) |
| Nov 07, 2014 | 9.010 | 9.060 | 9.010 | 9.060 | 3,036 | -0.07(-0.77%) |
| Nov 06, 2014 | 9.100 | 9.130 | 9.100 | 9.130 | 991 | +0.02(+0.22%) |
| Nov 05, 2014 | 9.110 | 9.110 | 9.110 | 9.110 | 212 | -0.06(-0.65%) |
| Nov 04, 2014 | 9.120 | 9.170 | 9.120 | 9.170 | 35,216 | -0.04(-0.43%) |
| Nov 03, 2014 | 9.200 | 9.210 | 9.160 | 9.210 | 979 | +0.32(+3.57%) |
| Oct 23, 2014 | 8.893 | 8.893 | 8.893 | 50 | -0.01(-0.08%) | |
| Oct 20, 2014 | 8.860 | 8.970 | 8.860 | 8.900 | 5,242 | +0.20(+2.30%) |
| Oct 17, 2014 | 8.590 | 8.780 | 8.590 | 8.700 | 42,085 | -0.31(-3.44%) |
| Oct 16, 2014 | 9.010 | 9.010 | 9.010 | 9.010 | 85,500 | +0.01(+0.11%) |
| Oct 14, 2014 | 9.100 | 9.100 | 9.000 | 9.000 | 758 | +0.00(+0.00%) |
| Oct 13, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 742 | -0.04(-0.44%) |
| Oct 10, 2014 | 9.050 | 9.106 | 9.040 | 9.040 | 1,500 | -0.02(-0.22%) |
| Oct 09, 2014 | 9.170 | 9.190 | 9.060 | 9.060 | 484 | -0.20(-2.14%) |
| Oct 08, 2014 | 9.258 | 9.258 | 9.258 | 9.258 | 1,500 | -0.11(-1.20%) |
| Oct 03, 2014 | 9.370 | 9.370 | 9.370 | 14,100 | +0.07(+0.75%) | |
| Oct 02, 2014 | 9.380 | 9.380 | 9.300 | 9.300 | 1,000 | -0.14(-1.48%) |
| Oct 01, 2014 | 9.520 | 9.520 | 9.440 | 9.440 | 31,000 | -0.38(-3.85%) |
| Sep 30, 2014 | 9.818 | 9.818 | 9.818 | 9.818 | 235 | -0.02(-0.22%) |
| Sep 25, 2014 | 9.840 | 9.840 | 9.840 | 42,700 | -0.06(-0.61%) | |
| Sep 23, 2014 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
| Sep 19, 2014 | 9.900 | 9.900 | 9.900 | 0 | +0.06(+0.61%) | |
| Sep 18, 2014 | 9.840 | 9.840 | 9.840 | 9.840 | 507 | +0.01(+0.10%) |
| Sep 17, 2014 | 9.830 | 9.830 | 9.830 | 9.830 | 300 | -0.08(-0.81%) |
| Sep 11, 2014 | 9.910 | 9.910 | 9.910 | 0 | +0.16(+1.68%) | |
| Sep 09, 2014 | 9.746 | 9.746 | 9.746 | 829 | +0.08(+0.79%) | |
| Sep 08, 2014 | 9.779 | 9.779 | 9.670 | 9.670 | 1,300 | +0.05(+0.52%) |
| Sep 05, 2014 | 9.683 | 9.683 | 9.620 | 9.620 | 10,936 | -0.23(-2.35%) |
| Sep 04, 2014 | 9.824 | 9.852 | 9.824 | 9.852 | 227 | +0.10(+1.05%) |
| Sep 03, 2014 | 9.697 | 9.750 | 9.697 | 9.750 | 1,410 | +0.19(+1.99%) |
| Sep 02, 2014 | 9.580 | 9.580 | 9.560 | 9.560 | 1,100 | -0.10(-1.06%) |
| Aug 29, 2014 | 9.663 | 9.663 | 9.663 | 0 | -0.07(-0.74%) | |
| Aug 27, 2014 | 9.735 | 9.735 | 9.735 | 0 | +0.04(+0.36%) | |
| Aug 26, 2014 | 9.700 | 9.700 | 9.700 | 9.700 | 4,550 | -0.04(-0.41%) |
| Aug 25, 2014 | 9.740 | 9.740 | 9.740 | 9.740 | 250 | -0.05(-0.51%) |
| Aug 19, 2014 | 9.790 | 9.790 | 9.790 | 0 | +0.05(+0.51%) | |
| Aug 18, 2014 | 9.820 | 9.820 | 9.740 | 9.740 | 400 | -0.02(-0.20%) |
| Aug 15, 2014 | 9.760 | 9.520 | 9.760 | 23,850 | +0.24(+2.52%) | |
| Aug 08, 2014 | 9.520 | 9.520 | 9.520 | 0 | +0.05(+0.53%) | |
| Aug 07, 2014 | 9.470 | 9.470 | 9.470 | 9.470 | 25,509 | -0.28(-2.90%) |
| Aug 05, 2014 | 9.752 | 9.752 | 9.752 | 0 | -0.15(-1.49%) | |
| Aug 04, 2014 | 9.880 | 9.900 | 9.730 | 9.900 | 1,318 | -0.08(-0.84%) |
| Jul 29, 2014 | 9.984 | 9.984 | 9.984 | 0 | -0.02(-0.16%) | |
| Jul 28, 2014 | 9.900 | 10.00 | 9.900 | 10.00 | 2,215 | +0.28(+2.88%) |
| Jul 24, 2014 | 9.720 | 9.720 | 9.720 | 0 | +0.12(+1.25%) | |
| Jul 23, 2014 | 9.600 | 9.600 | 9.600 | 9.600 | 235 | -0.15(-1.54%) |
| Jul 21, 2014 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
| Jul 18, 2014 | 9.757 | 9.757 | 9.750 | 9.750 | 600 | +0.00(+0.00%) |
| Jul 17, 2014 | 9.710 | 9.800 | 9.710 | 9.750 | 12,501 | +0.23(+2.42%) |
| Jul 11, 2014 | 9.520 | 9.520 | 9.520 | 40 | -0.08(-0.83%) | |
| Jul 09, 2014 | 9.600 | 9.600 | 9.600 | 76,000 | -0.02(-0.21%) | |
| Jul 07, 2014 | 9.620 | 9.620 | 9.620 | 44 | +0.00(+0.00%) | |
| Jul 03, 2014 | 9.620 | 9.620 | 9.620 | 0 | -0.07(-0.68%) | |
| Jul 02, 2014 | 9.686 | 9.686 | 9.686 | 9.686 | 790 | -0.01(-0.15%) |
| Jul 01, 2014 | 9.701 | 9.701 | 9.701 | 9.701 | 101 | +0.15(+1.54%) |
| Jun 30, 2014 | 9.554 | 9.610 | 9.554 | 9.554 | 1,242 | +0.10(+1.10%) |
| Jun 27, 2014 | 9.490 | 9.490 | 9.450 | 9.450 | 300 | -0.01(-0.11%) |
| Jun 25, 2014 | 9.460 | 9.460 | 9.460 | 0 | -0.09(-0.94%) | |
| Jun 23, 2014 | 9.550 | 9.550 | 9.550 | 0 | -0.42(-4.21%) | |
| Jun 20, 2014 | 9.730 | 9.970 | 9.670 | 9.970 | 3,845 | +0.41(+4.29%) |
| Jun 19, 2014 | 9.560 | 9.613 | 9.560 | 9.560 | 2,793 | +0.09(+0.95%) |
| Jun 18, 2014 | 9.450 | 9.470 | 9.450 | 9.470 | 500 | +0.05(+0.53%) |
| Jun 16, 2014 | 9.420 | 9.420 | 9.420 | 49 | -0.01(-0.11%) | |
| Jun 13, 2014 | 9.394 | 9.430 | 9.390 | 9.430 | 40,300 | +0.25(+2.72%) |
| Jun 11, 2014 | 9.180 | 9.180 | 9.180 | 37,021 | -0.09(-0.97%) | |
| Jun 06, 2014 | 9.270 | 9.270 | 9.270 | 9.270 | 5 | +0.00(+0.00%) |
| Jun 05, 2014 | 9.270 | 9.270 | 9.270 | 9.270 | 204 | +0.01(+0.11%) |
| Jun 04, 2014 | 9.260 | 9.260 | 9.227 | 9.260 | 55,129 | +0.02(+0.22%) |
| Jun 03, 2014 | 9.010 | 9.240 | 9.010 | 9.240 | 6,440 | +0.05(+0.54%) |
| May 30, 2014 | 9.190 | 9.190 | 9.190 | 9.190 | 0 | +0.00(+0.00%) |
| May 29, 2014 | 9.190 | 9.200 | 9.190 | 9.190 | 550 | +0.20(+2.22%) |
| May 28, 2014 | 8.990 | 8.990 | 8.990 | 8.990 | 1,691 | -0.06(-0.66%) |
| May 27, 2014 | 9.050 | 9.050 | 9.050 | 9.050 | 514 | +0.09(+1.01%) |
| May 23, 2014 | 8.959 | 8.959 | 8.959 | 0 | -0.04(-0.49%) | |
| May 22, 2014 | 9.004 | 9.050 | 9.004 | 9.004 | 600 | +0.10(+1.11%) |
| May 21, 2014 | 8.920 | 8.920 | 8.900 | 8.905 | 109,916 | +0.05(+0.62%) |
| May 20, 2014 | 8.920 | 8.920 | 8.850 | 8.850 | 3,369 | +0.01(+0.11%) |
| May 19, 2014 | 8.840 | 8.840 | 8.840 | 8.840 | 620 | +0.04(+0.45%) |
| May 16, 2014 | 8.920 | 8.920 | 8.780 | 8.800 | 2,578 | -0.17(-1.90%) |
| May 15, 2014 | 8.970 | 8.970 | 8.970 | 8.970 | 652 | +0.01(+0.11%) |
| May 14, 2014 | 8.970 | 9.100 | 8.960 | 8.960 | 66,933 | +0.13(+1.47%) |
| May 13, 2014 | 8.924 | 9.010 | 8.830 | 8.830 | 2,019 | +0.19(+2.20%) |
| May 12, 2014 | 8.656 | 8.660 | 8.640 | 8.640 | 2,912 | +0.01(+0.12%) |
| May 09, 2014 | 8.650 | 8.650 | 8.630 | 8.630 | 382 | +0.10(+1.17%) |
| May 08, 2014 | 8.600 | 8.600 | 8.520 | 8.530 | 5,453 | -0.02(-0.23%) |
| May 07, 2014 | 8.560 | 8.560 | 8.550 | 8.550 | 504 | -0.11(-1.27%) |
| May 06, 2014 | 8.640 | 8.680 | 8.640 | 8.660 | 1,845 | +0.05(+0.55%) |
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.
