Financial News
Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2015 | 9.130 | 9.130 | 9.130 | 25 | +0.14(+1.56%) | |
| Aug 27, 2015 | 8.967 | 8.990 | 8.967 | 8.990 | 69,050 | -0.01(-0.11%) |
| Aug 26, 2015 | 9.000 | 9.000 | 9.000 | 9.000 | 1,600 | +0.39(+4.53%) |
| Aug 25, 2015 | 8.610 | 8.610 | 8.610 | 8.610 | 100 | -0.19(-2.16%) |
| Aug 24, 2015 | 8.600 | 8.600 | 8.420 | 8.800 | 7,700 | -0.10(-1.12%) |
| Aug 21, 2015 | 8.870 | 8.900 | 8.770 | 8.900 | 2,300 | -0.19(-2.09%) |
| Aug 20, 2015 | 9.132 | 9.132 | 9.090 | 9.090 | 747 | -0.26(-2.78%) |
| Aug 19, 2015 | 9.350 | 9.350 | 9.350 | 9.350 | 349,971 | +0.01(+0.16%) |
| Aug 18, 2015 | 9.335 | 9.335 | 9.335 | 9.335 | 19,200 | +0.05(+0.48%) |
| Aug 12, 2015 | 9.290 | 9.290 | 9.290 | 0 | -0.20(-2.11%) | |
| Aug 11, 2015 | 9.529 | 9.529 | 9.490 | 9.490 | 400 | -0.10(-1.04%) |
| Aug 10, 2015 | 9.590 | 9.590 | 9.590 | 9.590 | 400 | -0.01(-0.10%) |
| Aug 07, 2015 | 9.600 | 9.600 | 9.600 | 9.600 | 200 | +0.13(+1.37%) |
| Aug 06, 2015 | 9.590 | 9.590 | 9.470 | 9.470 | 705 | +0.07(+0.74%) |
| Aug 05, 2015 | 9.400 | 9.400 | 9.400 | 9.400 | 102 | -0.01(-0.11%) |
| Aug 04, 2015 | 9.490 | 9.490 | 9.410 | 9.410 | 70,800 | -0.41(-4.18%) |
| Aug 03, 2015 | 9.820 | 9.820 | 9.820 | 9.820 | 200 | +0.32(+3.37%) |
| Jul 30, 2015 | 9.500 | 9.500 | 9.500 | 53 | -0.07(-0.73%) | |
| Jul 29, 2015 | 9.690 | 10.05 | 9.570 | 9.570 | 862 | +0.03(+0.31%) |
| Jul 28, 2015 | 9.540 | 9.540 | 9.540 | 9.540 | 205 | -0.36(-3.64%) |
| Jul 27, 2015 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | -0.02(-0.20%) |
| Jul 24, 2015 | 9.930 | 9.930 | 9.920 | 9.920 | 200 | +0.11(+1.12%) |
| Jul 22, 2015 | 9.810 | 9.810 | 9.810 | 20 | +0.02(+0.20%) | |
| Jul 21, 2015 | 9.790 | 9.790 | 9.790 | 9.790 | 275 | +0.07(+0.72%) |
| Jul 10, 2015 | 9.720 | 9.720 | 9.720 | 0 | +0.09(+0.93%) | |
| Jul 08, 2015 | 9.630 | 9.630 | 9.630 | 0 | -0.84(-8.00%) | |
| Jul 07, 2015 | 10.47 | 10.64 | 10.47 | 225,029 | -0.17(-1.63%) | |
| Jul 06, 2015 | 10.64 | 10.64 | 10.64 | 10.64 | 100 | +0.58(+5.77%) |
| Jun 22, 2015 | 10.06 | 10.06 | 10.06 | 0 | +0.06(+0.60%) | |
| Jun 17, 2015 | 10.00 | 10.00 | 10.00 | 0 | -0.14(-1.38%) | |
| Jun 16, 2015 | 10.14 | 10.14 | 10.14 | 10.14 | 100 | +0.00(+0.00%) |
| Jun 15, 2015 | 10.14 | 10.14 | 10.14 | 10.14 | 1,009 | -0.10(-0.98%) |
| Jun 11, 2015 | 10.24 | 10.24 | 10.24 | 9 | +0.06(+0.59%) | |
| Jun 09, 2015 | 10.18 | 10.18 | 10.18 | 0 | -0.26(-2.49%) | |
| Jun 08, 2015 | 10.44 | 10.44 | 10.44 | 10.44 | 500 | -0.21(-1.97%) |
| Jun 04, 2015 | 10.65 | 10.65 | 10.65 | 73 | -0.18(-1.66%) |
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.
