Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 9.818 | 9.818 | 9.818 | 9.818 | 235 | -0.02(-0.22%) |
| Sep 25, 2014 | 9.840 | 9.840 | 9.840 | 42,700 | -0.06(-0.61%) | |
| Sep 23, 2014 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
| Sep 19, 2014 | 9.900 | 9.900 | 9.900 | 0 | +0.06(+0.61%) | |
| Sep 18, 2014 | 9.840 | 9.840 | 9.840 | 9.840 | 507 | +0.01(+0.10%) |
| Sep 17, 2014 | 9.830 | 9.830 | 9.830 | 9.830 | 300 | -0.08(-0.81%) |
| Sep 11, 2014 | 9.910 | 9.910 | 9.910 | 0 | +0.16(+1.68%) | |
| Sep 09, 2014 | 9.746 | 9.746 | 9.746 | 829 | +0.08(+0.79%) | |
| Sep 08, 2014 | 9.779 | 9.779 | 9.670 | 9.670 | 1,300 | +0.05(+0.52%) |
| Sep 05, 2014 | 9.683 | 9.683 | 9.620 | 9.620 | 10,936 | -0.23(-2.35%) |
| Sep 04, 2014 | 9.824 | 9.852 | 9.824 | 9.852 | 227 | +0.10(+1.05%) |
| Sep 03, 2014 | 9.697 | 9.750 | 9.697 | 9.750 | 1,410 | +0.19(+1.99%) |
| Sep 02, 2014 | 9.580 | 9.580 | 9.560 | 9.560 | 1,100 | -0.10(-1.06%) |
| 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%) |
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.