Skip to main content

Nissan Motor Co. Ltd (OP: NSANF )

2.660 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.53 10.74 10.53 10.74 2,482 +0.10(+0.94%)
Jul 28, 2011 10.64 10.64 10.64 10.64 200 -0.36(-3.27%)
Jul 27, 2011 10.85 11.00 10.85 11.00 28,000 +0.10(+0.92%)
Jul 25, 2011 10.90 10.90 10.90 0 -0.13(-1.18%)
Jul 22, 2011 10.85 11.03 10.85 11.03 500 +0.15(+1.38%)
Jul 21, 2011 10.70 10.88 10.70 10.88 3,850 +0.31(+2.93%)
Jul 20, 2011 10.57 10.57 10.57 10.57 300 -0.12(-1.12%)
Jul 19, 2011 10.69 10.69 10.69 10.69 130,100 +0.00(+0.00%)
Jul 18, 2011 10.69 10.69 10.69 10.69 100 +0.07(+0.66%)
Jul 13, 2011 10.62 10.62 10.62 0 -0.13(-1.21%)
Jul 11, 2011 10.75 10.75 10.75 0 +0.16(+1.51%)
Jul 08, 2011 10.59 10.59 10.59 10.59 100 -0.08(-0.75%)
Jul 07, 2011 10.67 10.67 10.67 10.67 200 -0.11(-1.02%)
Jul 06, 2011 10.74 10.78 10.74 10.78 500 +0.26(+2.47%)
Jul 05, 2011 10.48 10.52 10.48 10.52 444 -0.10(-0.94%)
Jul 01, 2011 10.60 10.62 10.60 10.62 550 +0.15(+1.43%)
Jun 30, 2011 10.55 10.55 10.47 10.47 1,000 -0.15(-1.41%)
Jun 29, 2011 10.60 10.62 10.51 10.62 3,002 +0.26(+2.51%)
Jun 28, 2011 10.25 10.36 10.25 10.36 2,552 -0.07(-0.67%)
Jun 24, 2011 10.43 10.43 10.43 0 -0.02(-0.19%)
Jun 23, 2011 10.40 10.45 10.40 10.45 131,950 +0.00(+0.00%)
Jun 22, 2011 10.40 10.54 10.40 10.45 7,148 +0.10(+0.97%)
Jun 21, 2011 10.29 10.35 10.29 10.35 2,522 +0.42(+4.23%)
Jun 20, 2011 9.930 9.930 9.930 9.930 1,000 -0.07(-0.70%)
Jun 17, 2011 10.00 10.00 10.00 10.00 500 +0.26(+2.67%)
Jun 16, 2011 9.740 9.740 9.740 9.740 165 -0.16(-1.62%)
Jun 15, 2011 9.880 9.900 9.880 9.900 2,830 -0.10(-1.00%)
Jun 14, 2011 9.940 10.00 9.940 10.00 2,192 +0.30(+3.09%)
Jun 13, 2011 9.790 9.790 9.700 9.700 1,320 -0.02(-0.21%)
Jun 10, 2011 9.720 9.720 9.720 9.720 400 +0.11(+1.14%)
Jun 08, 2011 9.610 9.610 9.610 0 -0.06(-0.62%)
Jun 07, 2011 9.870 9.870 9.670 9.670 1,700 +0.17(+1.79%)
Jun 06, 2011 9.550 9.550 9.500 9.500 3,211 -0.18(-1.86%)
Jun 03, 2011 9.680 9.680 9.680 9.680 37,128 +0.17(+1.79%)
May 24, 2011 9.510 9.510 9.510 9.510 300 +0.10(+1.06%)
May 23, 2011 9.450 9.450 9.410 9.410 34,220 -0.04(-0.42%)
May 20, 2011 9.510 9.510 9.440 9.450 4,750 -0.42(-4.26%)
May 19, 2011 9.910 9.910 9.870 9.870 49,250 -0.06(-0.60%)
May 18, 2011 10.11 10.11 9.930 9.930 1,100 -0.05(-0.50%)
May 17, 2011 9.840 9.980 9.840 9.980 6,600 +0.12(+1.22%)
May 16, 2011 10.07 10.07 9.860 9.860 4,430 -0.23(-2.28%)
May 13, 2011 10.10 10.23 10.09 10.09 7,600 +0.09(+0.90%)
May 12, 2011 9.870 10.00 9.710 10.00 4,400 +0.44(+4.60%)
May 11, 2011 9.680 9.680 9.560 9.560 1,450 -0.03(-0.31%)
May 10, 2011 9.530 9.590 9.530 9.590 5,400 +0.12(+1.27%)
May 09, 2011 9.630 9.630 9.470 9.470 1,220 -0.19(-1.97%)
May 06, 2011 9.600 9.660 9.600 9.660 1,100 +0.14(+1.47%)
May 05, 2011 9.520 9.540 9.520 9.520 867 -0.02(-0.21%)
May 04, 2011 9.690 9.690 9.540 9.540 1,950 -0.10(-1.04%)
May 03, 2011 9.710 9.740 9.580 9.640 4,652 -0.09(-0.92%)
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.