Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 9.980 | 9.980 | 9.980 | 0 | +0.25(+2.57%) | |
| May 26, 2016 | 9.730 | 9.730 | 9.730 | 0 | +0.19(+1.99%) | |
| May 24, 2016 | 9.540 | 9.540 | 9.540 | 0 | +0.11(+1.17%) | |
| May 20, 2016 | 9.430 | 9.430 | 9.430 | 0 | -0.10(-1.05%) | |
| May 19, 2016 | 9.530 | 9.530 | 9.530 | 9.530 | 500 | -0.11(-1.12%) |
| May 17, 2016 | 9.637 | 9.637 | 9.637 | 1 | +0.23(+2.42%) | |
| May 13, 2016 | 9.410 | 9.410 | 9.410 | 50 | +0.13(+1.40%) | |
| May 12, 2016 | 9.390 | 9.460 | 9.280 | 9.280 | 2,835 | +0.13(+1.37%) |
| May 11, 2016 | 9.180 | 9.180 | 9.140 | 9.155 | 13,470 | -0.10(-1.03%) |
| May 10, 2016 | 9.240 | 9.250 | 9.240 | 9.250 | 571 | +0.33(+3.70%) |
| May 09, 2016 | 8.930 | 8.930 | 8.920 | 8.920 | 968 | +0.13(+1.48%) |
| May 04, 2016 | 8.790 | 8.790 | 8.790 | 0 | -0.26(-2.87%) | |
| May 03, 2016 | 9.100 | 9.100 | 9.050 | 9.050 | 600 | +0.13(+1.46%) |
| Apr 29, 2016 | 8.920 | 8.920 | 8.920 | 0 | +0.06(+0.68%) | |
| Apr 28, 2016 | 8.990 | 8.990 | 8.860 | 8.860 | 798 | -0.53(-5.64%) |
| Apr 26, 2016 | 9.390 | 9.390 | 9.390 | 14 | -0.07(-0.74%) | |
| Apr 25, 2016 | 9.460 | 9.460 | 9.460 | 9.460 | 2,000 | +0.40(+4.40%) |
| Apr 18, 2016 | 9.061 | 9.061 | 9.061 | 0 | -0.33(-3.50%) | |
| Apr 13, 2016 | 9.390 | 9.390 | 9.390 | 16 | +0.30(+3.30%) | |
| Apr 12, 2016 | 9.030 | 9.090 | 9.030 | 9.090 | 6,393 | +0.49(+5.70%) |
| Apr 07, 2016 | 8.600 | 8.600 | 8.600 | 0 | -0.03(-0.31%) | |
| Apr 06, 2016 | 8.627 | 8.627 | 8.627 | 8.627 | 100 | +0.23(+2.70%) |
| Apr 05, 2016 | 8.370 | 8.530 | 8.370 | 8.400 | 3,785 | -0.22(-2.55%) |
| Apr 04, 2016 | 8.880 | 8.880 | 8.620 | 8.620 | 1,561 | -0.39(-4.33%) |
| Apr 01, 2016 | 8.931 | 9.010 | 8.931 | 9.010 | 400 | -0.15(-1.64%) |
| Mar 31, 2016 | 9.210 | 9.210 | 9.160 | 9.160 | 1,378 | +0.07(+0.77%) |
| Mar 30, 2016 | 9.270 | 9.290 | 9.090 | 9.090 | 5,590 | -0.61(-6.29%) |
| Mar 29, 2016 | 9.460 | 9.700 | 9.460 | 9.700 | 607 | +0.08(+0.83%) |
| Mar 28, 2016 | 9.620 | 9.620 | 9.620 | 9.620 | 865 | -0.10(-1.03%) |
| Mar 11, 2016 | 9.720 | 9.720 | 9.720 | 0 | +0.08(+0.85%) | |
| Mar 10, 2016 | 9.638 | 9.638 | 9.638 | 9.638 | 80,812 | +0.16(+1.67%) |
| Mar 09, 2016 | 9.480 | 9.480 | 9.480 | 9.480 | 2,050 | -0.33(-3.36%) |
| Mar 07, 2016 | 9.810 | 9.810 | 9.810 | 87 | +0.39(+4.11%) | |
| Mar 03, 2016 | 9.423 | 9.423 | 9.423 | 29 | +0.12(+1.32%) | |
| Mar 02, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 263 | +0.01(+0.11%) |
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.