NISSAN MOTOR $23.40

down -0.65


22/5/2013 03:22 PM  |  OTC : NSANY  |  Industries : Manufacturing / Motor Vehicle Manufacturing
Type:

NSANY historical data

Date Open High Low Close Volume
5/21/2013 23.97 24.15 23.97 24.05 3274
5/20/2013 23.74 24.14 23.74 24.05 2690
5/17/2013 22.65 22.97 22.65 22.97 531
5/16/2013 22.60 22.73 22.52 22.56 1379
5/15/2013 22.34 22.70 22.34 22.60 915
5/14/2013 21.80 22.00 21.60 21.97 1700
5/13/2013 21.79 21.99 21.76 21.85 2367
5/10/2013 21.12 21.20 20.90 20.90 773
5/9/2013 21.03 21.19 20.95 21.19 403
5/8/2013 20.61 20.76 20.61 20.76 1036
5/7/2013 20.66 20.66 20.58 20.65 1622
5/6/2013 20.68 20.77 20.57 20.57 880
5/3/2013 20.65 20.95 20.63 20.86 2091
5/2/2013 20.00 20.62 20.00 20.62 673
5/1/2013 20.50 20.63 20.47 20.51 279
4/30/2013 20.71 20.89 20.71 20.85 1242
4/29/2013 21.03 21.25 21.03 21.23 892
4/26/2013 21.16 21.16 20.90 20.95 259
4/25/2013 21.05 21.19 20.95 21.13 879
4/24/2013 21.28 21.46 21.28 21.43 1235
4/23/2013 20.80 21.20 20.80 21.20 264
4/22/2013 21.17 21.31 21.07 21.31 547
4/19/2013 20.83 21.10 20.70 21.10 264
4/18/2013 20.91 20.92 20.71 20.72 315
4/17/2013 20.67 20.78 20.59 20.62 271
4/16/2013 20.23 20.51 20.23 20.37 528
4/15/2013 20.68 20.68 20.16 20.17 1198
4/12/2013 21.10 21.15 20.86 20.94 1456
4/11/2013 20.90 21.06 20.80 20.93 835
4/10/2013 20.10 20.34 20.10 20.34 1759
4/9/2013 19.86 20.15 19.86 20.02 675
4/8/2013 19.88 20.10 19.88 20.07 1392
4/5/2013 20.01 20.23 19.96 20.19 2812
4/4/2013 19.32 19.87 19.29 19.85 427
4/3/2013 19.21 19.21 18.76 18.82 437
4/2/2013 18.68 18.68 18.36 18.65 537
4/1/2013 19.00 19.00 18.75 18.79 781
3/28/2013 19.20 19.29 19.17 19.20 1284
3/27/2013 19.44 19.47 19.36 19.46 807
3/26/2013 19.81 19.81 19.27 19.45 396
3/25/2013 19.85 20.09 19.70 19.73 367
3/22/2013 20.01 20.10 20.01 20.08 389
3/21/2013 20.46 20.47 20.31 20.36 294
3/20/2013 20.17 20.29 20.10 20.28 314
3/19/2013 20.22 20.22 19.95 20.00 194
3/18/2013 20.05 20.29 20.05 20.15 606
3/15/2013 20.60 20.60 20.41 20.42 920
3/14/2013 20.65 20.73 20.57 20.67 572
3/13/2013 20.95 20.98 20.75 20.96 231
3/12/2013 20.75 20.75 20.60 20.65 755
3/11/2013 20.75 20.75 20.65 20.66 223
3/8/2013 20.25 20.42 20.25 20.41 1290
3/7/2013 19.85 20.10 19.85 20.00 972
3/6/2013 20.34 20.54 20.34 20.47 4857
3/5/2013 20.25 20.49 20.25 20.47 492
3/4/2013 20.15 20.40 20.15 20.35 564
3/1/2013 20.24 20.50 20.24 20.45 181
2/28/2013 20.20 20.42 20.20 20.29 1475
2/27/2013 19.78 19.89 19.71 19.89 337
2/26/2013 19.79 19.88 19.73 19.83 830
2/25/2013 20.14 20.14 19.45 19.46 900
2/22/2013 20.14 20.35 20.14 20.35 1586
2/21/2013 20.15 20.20 19.98 20.05 2609
2/20/2013 20.01 20.30 20.01 20.06 3620
2/19/2013 20.25 20.36 19.99 20.30 1903
2/15/2013 20.06 20.30 20.06 20.26 143
2/14/2013 20.00 20.10 19.90 20.04 1106
2/13/2013 20.35 20.49 20.35 20.45 576
2/12/2013 20.20 20.25 20.16 20.22 379
2/11/2013 20.21 20.23 20.14 20.20 308
2/8/2013 21.00 21.00 20.00 20.03 1579
2/7/2013 21.10 21.17 20.90 21.10 1147
2/6/2013 20.98 21.13 20.94 21.11 1228
2/5/2013 20.71 20.95 20.66 20.90 696
2/4/2013 20.97 20.97 20.72 20.75 385
2/1/2013 20.20 20.42 20.20 20.35 819
1/31/2013 20.52 20.52 20.33 20.44 2725
1/30/2013 20.59 20.59 20.39 20.42 230
1/29/2013 20.50 20.59 20.45 20.50 1204
1/28/2013 19.62 19.80 19.57 19.60 1120
1/25/2013 19.42 19.57 19.35 19.45 515
1/24/2013 19.05 19.35 19.05 19.28 172
1/23/2013 19.15 19.15 19.00 19.00 521
1/22/2013 19.45 19.45 19.24 19.35 2628
1/18/2013 19.67 19.74 19.60 19.70 4300
1/17/2013 19.55 19.87 19.55 19.77 9610
1/16/2013 19.58 19.89 19.58 19.82 2632
1/15/2013 19.95 20.04 19.81 20.04 2908
1/14/2013 19.85 20.01 19.85 19.93 690
1/11/2013 19.70 19.80 19.70 19.75 9643
1/10/2013 19.52 19.65 19.50 19.62 781
1/9/2013 19.42 19.53 19.35 19.53 714
1/8/2013 19.29 19.30 19.06 19.15 557
1/7/2013 19.28 19.51 19.28 19.51 1223
1/4/2013 19.36 19.57 19.36 19.57 1152
1/3/2013 19.23 19.49 19.02 19.28 912
1/2/2013 19.09 19.57 19.00 19.55 1071
12/31/2012 18.75 19.09 18.71 19.09 753
12/28/2012 18.90 18.90 18.70 18.78 581
12/27/2012 18.71 18.71 18.47 18.60 507
Marketplace
Trading Center