Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motor Co. Ltd (OP: NSANF )

3.580 +0.090 (+2.58%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Jul 30, 2008 7.650 7.650 7.650 7.650 115 -0.25(-3.16%)
Jul 29, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jul 28, 2008 7.900 7.900 7.900 7.900 100 -0.05(-0.63%)
Jul 25, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Jul 24, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Jul 23, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Jul 22, 2008 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Jul 21, 2008 7.850 7.950 7.950 7.950 215 +0.10(+1.27%)
Jul 18, 2008 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Jul 17, 2008 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Jul 16, 2008 7.850 7.850 7.850 7.850 100 +0.10(+1.29%)
Jul 15, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jul 14, 2008 7.750 7.800 7.750 7.750 250 -0.30(-3.73%)
Jul 11, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jul 10, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jul 09, 2008 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jul 08, 2008 8.050 8.050 8.050 8.050 4,000 +0.15(+1.90%)
Jul 07, 2008 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jul 04, 2008 7.900 7.900 7.900 7.900 17,000 +0.00(+0.00%)
Jul 03, 2008 7.900 7.900 7.900 7.900 17,000 -0.20(-2.47%)
Jul 02, 2008 8.100 8.100 8.100 8.100 100 -0.08(-0.95%)
Jul 01, 2008 8.178 8.178 8.178 8.178 0 +0.00(+0.00%)
Jun 30, 2008 8.178 8.178 8.178 8.178 116,000 +0.00(+0.00%)
Jun 27, 2008 8.178 8.178 8.178 8.178 146,400 -0.12(-1.48%)
Jun 26, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jun 25, 2008 8.300 8.300 8.300 8.300 100,100 -0.20(-2.35%)
Jun 24, 2008 8.500 8.500 8.500 8.500 3,000 -0.80(-8.60%)
Jun 23, 2008 9.300 9.300 9.300 9.300 2,996 +0.00(+0.00%)
Jun 20, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 19, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 18, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 17, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 16, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 13, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 12, 2008 9.300 9.300 9.300 9.300 82,000 +0.00(+0.00%)
Jun 11, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 10, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 09, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 06, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jun 05, 2008 9.300 9.300 9.300 9.300 100 +0.05(+0.54%)
Jun 04, 2008 9.250 9.250 9.250 9.250 100 +0.35(+3.93%)
Jun 03, 2008 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jun 02, 2008 8.900 8.900 8.900 8.900 300 +0.14(+1.60%)
May 30, 2008 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
May 29, 2008 8.760 8.760 8.760 8.760 42,600 +0.11(+1.27%)
May 28, 2008 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
May 27, 2008 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
May 26, 2008 8.650 8.650 8.650 8.650 300 +0.00(+0.00%)
May 23, 2008 8.650 8.650 8.650 8.650 300 -0.65(-6.99%)
May 22, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
May 21, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
May 20, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
May 19, 2008 9.300 9.450 9.300 9.300 577 +0.00(+0.00%)
May 16, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
May 15, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
May 14, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
May 13, 2008 9.300 9.300 9.300 9.300 100 -0.40(-4.17%)
May 12, 2008 9.705 9.705 9.705 9.705 0 +0.00(+0.00%)
May 09, 2008 9.705 9.705 9.705 9.705 0 +0.00(+0.00%)
May 08, 2008 9.705 9.705 9.705 9.705 0 +0.00(+0.00%)
May 07, 2008 9.705 9.705 9.705 9.705 0 +0.00(+0.00%)
May 06, 2008 9.705 9.715 9.705 9.705 106,410 +1.51(+18.35%)
May 05, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
May 02, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
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.