Financial News
Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 18, 2018 | 10.52 | 10.52 | 10.52 | 0 | -0.03(-0.24%) | |
| Apr 17, 2018 | 10.56 | 10.56 | 10.54 | 10.54 | 29,800 | +0.01(+0.05%) |
| Apr 16, 2018 | 10.70 | 10.70 | 10.54 | 10.54 | 610 | +0.19(+1.84%) |
| Apr 12, 2018 | 10.35 | 10.35 | 10.35 | 5 | -0.05(-0.48%) | |
| Apr 06, 2018 | 10.40 | 10.40 | 10.40 | 0 | +0.08(+0.75%) | |
| Apr 02, 2018 | 10.32 | 10.32 | 10.32 | 267 | -0.06(-0.55%) | |
| Mar 23, 2018 | 10.38 | 10.38 | 10.38 | 0 | +0.06(+0.58%) | |
| Mar 19, 2018 | 10.32 | 10.32 | 10.32 | 0 | -0.38(-3.55%) | |
| Mar 16, 2018 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | +0.01(+0.09%) |
| Mar 13, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.18(+1.71%) | |
| Mar 12, 2018 | 10.46 | 10.51 | 10.46 | 10.51 | 580 | -0.05(-0.52%) |
| Mar 08, 2018 | 10.56 | 10.56 | 10.56 | 0 | +0.06(+0.62%) | |
| Mar 07, 2018 | 10.51 | 10.51 | 10.50 | 10.50 | 600 | -0.05(-0.47%) |
| Feb 28, 2018 | 10.55 | 10.55 | 10.55 | 0 | -0.06(-0.61%) | |
| Feb 26, 2018 | 10.62 | 10.62 | 10.62 | 0 | +0.42(+4.07%) | |
| Feb 13, 2018 | 10.20 | 10.20 | 10.20 | 20 | -0.19(-1.83%) | |
| Feb 08, 2018 | 10.39 | 10.39 | 10.39 | 15 | -0.07(-0.67%) | |
| Feb 06, 2018 | 10.46 | 10.46 | 10.46 | 0 | -0.19(-1.78%) | |
| Feb 02, 2018 | 10.65 | 10.65 | 10.65 | 0 | -0.14(-1.30%) | |
| Jan 26, 2018 | 10.79 | 10.79 | 10.79 | 2 | +0.04(+0.37%) | |
| Jan 25, 2018 | 10.75 | 10.75 | 10.75 | 10.75 | 135 | +0.17(+1.61%) |
| Jan 23, 2018 | 10.58 | 10.58 | 10.58 | 104 | +0.03(+0.28%) | |
| Jan 22, 2018 | 10.71 | 10.71 | 10.55 | 10.55 | 370 | +0.05(+0.48%) |
| Jan 19, 2018 | 10.50 | 10.50 | 10.50 | 10.50 | 17,440 | +0.28(+2.74%) |
| Jan 18, 2018 | 10.22 | 10.22 | 10.22 | 10.22 | 32,875 | -0.18(-1.73%) |
| Jan 17, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 6,280 | +0.09(+0.87%) |
| Jan 11, 2018 | 10.31 | 10.31 | 10.31 | 20 | +0.02(+0.18%) | |
| Jan 10, 2018 | 10.11 | 10.11 | 10.29 | 0 | +0.19(+1.84%) | |
| Jan 04, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.37(+3.75%) | |
| Dec 20, 2017 | 9.740 | 9.740 | 9.740 | 0 | +0.24(+2.53%) | |
| Dec 07, 2017 | 9.500 | 9.500 | 9.500 | 0 | +0.04(+0.42%) | |
| Nov 16, 2017 | 9.460 | 9.460 | 9.460 | 0 | -0.19(-1.97%) | |
| Nov 09, 2017 | 9.650 | 9.650 | 9.650 | 0 | -0.18(-1.83%) | |
| Nov 07, 2017 | 9.830 | 9.830 | 9.830 | 0 | +0.24(+2.49%) | |
| Oct 27, 2017 | 9.591 | 9.591 | 9.591 | 0 | -0.15(-1.52%) | |
| Oct 26, 2017 | 9.740 | 9.740 | 9.740 | 9.740 | 100 | +0.23(+2.42%) |
| Oct 25, 2017 | 9.523 | 9.523 | 9.510 | 9.510 | 259 | -0.05(-0.52%) |
| Oct 19, 2017 | 9.560 | 9.560 | 9.560 | 0 | -0.10(-1.04%) | |
| Oct 18, 2017 | 9.660 | 9.710 | 9.660 | 9.660 | 3,347 | +0.00(+0.00%) |
| Oct 16, 2017 | 9.660 | 9.660 | 9.660 | 0 | -0.12(-1.23%) | |
| Oct 13, 2017 | 9.780 | 9.780 | 9.688 | 9.780 | 4,502 | +0.00(+0.00%) |
| Oct 11, 2017 | 9.780 | 9.780 | 9.780 | 0 | +0.16(+1.66%) | |
| Oct 10, 2017 | 9.630 | 9.630 | 9.620 | 9.620 | 4,000 | +0.03(+0.31%) |
| Oct 06, 2017 | 9.590 | 9.590 | 9.590 | 0 | -0.02(-0.21%) | |
| Oct 05, 2017 | 9.780 | 9.780 | 9.610 | 9.610 | 7,105 | -0.09(-0.93%) |
| Oct 04, 2017 | 9.600 | 9.740 | 9.600 | 9.700 | 122,282 | -0.15(-1.50%) |
| Oct 03, 2017 | 9.830 | 9.848 | 9.830 | 9.848 | 28,010 | +0.12(+1.23%) |
| Oct 02, 2017 | 9.728 | 9.728 | 9.728 | 9.728 | 48,109 | -0.10(-1.04%) |
| Sep 29, 2017 | 9.830 | 9.830 | 9.830 | 9.830 | 230 | -0.36(-3.53%) |
| Sep 27, 2017 | 10.19 | 10.19 | 10.19 | 50 | -0.24(-2.30%) | |
| Sep 25, 2017 | 10.43 | 10.43 | 10.43 | 18 | +0.19(+1.86%) | |
| Sep 21, 2017 | 10.24 | 10.24 | 10.24 | 10 | -0.02(-0.19%) | |
| Sep 19, 2017 | 10.26 | 10.26 | 10.26 | 10 | -0.04(-0.39%) | |
| Sep 18, 2017 | 10.10 | 10.30 | 10.10 | 10.30 | 2,960 | +0.27(+2.69%) |
| Sep 08, 2017 | 10.03 | 10.03 | 10.03 | 0 | -0.05(-0.50%) | |
| Sep 06, 2017 | 10.08 | 10.08 | 10.08 | 4,701 | +0.11(+1.08%) | |
| Aug 30, 2017 | 9.973 | 9.973 | 9.973 | 20 | +0.14(+1.45%) | |
| Aug 29, 2017 | 9.830 | 9.830 | 9.830 | 9.830 | 500 | -0.19(-1.90%) |
| Aug 18, 2017 | 10.02 | 10.02 | 10.02 | 0 | +0.05(+0.55%) | |
| Aug 15, 2017 | 9.965 | 9.965 | 9.965 | 0 | +0.04(+0.35%) | |
| Aug 14, 2017 | 9.930 | 9.930 | 9.930 | 9.930 | 100 | +0.05(+0.56%) |
| Aug 09, 2017 | 9.875 | 9.875 | 9.875 | 0 | +0.03(+0.33%) | |
| Aug 03, 2017 | 9.843 | 9.843 | 9.843 | 0 | -0.01(-0.07%) | |
| Jul 31, 2017 | 9.850 | 9.850 | 9.850 | 40 | -0.42(-4.09%) | |
| Jul 27, 2017 | 10.27 | 10.27 | 10.27 | 10 | +0.09(+0.88%) | |
| Jul 26, 2017 | 10.18 | 10.18 | 10.18 | 10.18 | 500 | -0.03(-0.29%) |
| Jul 25, 2017 | 10.19 | 10.21 | 10.18 | 10.21 | 14,955 | +0.08(+0.79%) |
| Jul 20, 2017 | 10.13 | 10.13 | 10.13 | 0 | +0.09(+0.90%) | |
| Jul 18, 2017 | 10.04 | 10.04 | 10.04 | 50 | -0.01(-0.10%) | |
| Jul 17, 2017 | 10.15 | 10.15 | 10.05 | 10.05 | 25,915 | -0.09(-0.90%) |
| Jul 14, 2017 | 10.14 | 10.14 | 10.14 | 10.14 | 200 | +0.10(+0.96%) |
| Jul 11, 2017 | 10.04 | 10.04 | 10.04 | 0 | +0.04(+0.35%) | |
| Jul 10, 2017 | 10.18 | 10.18 | 10.01 | 10.01 | 201 | -0.04(-0.40%) |
| Jul 06, 2017 | 10.05 | 10.05 | 10.05 | 30 | +0.42(+4.31%) | |
| Jul 03, 2017 | 9.635 | 9.635 | 9.635 | 9.635 | 0 | +0.00(+0.00%) |
| Jun 23, 2017 | 9.635 | 9.635 | 9.635 | 21 | +0.07(+0.74%) | |
| Jun 22, 2017 | 9.564 | 9.564 | 9.564 | 9.564 | 1,661 | +0.04(+0.42%) |
| Jun 21, 2017 | 9.524 | 9.524 | 9.524 | 9.524 | 1,500 | -0.16(-1.61%) |
| Jun 20, 2017 | 9.640 | 9.680 | 9.640 | 9.680 | 250 | -0.13(-1.33%) |
| Jun 14, 2017 | 9.810 | 9.810 | 9.810 | 36 | +0.11(+1.13%) | |
| Jun 08, 2017 | 9.700 | 9.700 | 9.700 | 2 | +0.02(+0.21%) | |
| Jun 07, 2017 | 9.680 | 9.680 | 9.680 | 9.680 | 440 | +0.17(+1.79%) |
| May 31, 2017 | 9.510 | 9.510 | 9.510 | 25 | -0.20(-2.06%) | |
| May 30, 2017 | 9.672 | 9.710 | 9.672 | 9.710 | 18,152 | +0.11(+1.15%) |
| May 26, 2017 | 9.600 | 9.600 | 9.600 | 9.600 | 640 | +0.04(+0.42%) |
| May 24, 2017 | 9.560 | 9.560 | 9.560 | 3 | -0.14(-1.44%) | |
| May 22, 2017 | 9.700 | 9.700 | 9.700 | 0 | -0.24(-2.41%) | |
| May 17, 2017 | 9.940 | 9.940 | 9.940 | 0 | +0.19(+1.96%) | |
| May 12, 2017 | 9.749 | 9.749 | 9.749 | 0 | +0.25(+2.62%) | |
| May 10, 2017 | 9.500 | 9.500 | 9.500 | 0 | -0.19(-1.96%) | |
| May 05, 2017 | 9.690 | 9.690 | 9.690 | 0 | +0.15(+1.57%) |
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.
