Financial News
Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
