Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motor Co. Ltd (OP: NSANF )

3.680 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 15, 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 (%)
Nov 30, 2021 5.120 5.120 5.000 4.970 292,311 -0.30(-5.69%)
Nov 29, 2021 5.400 5.400 5.250 5.270 5,300 -0.13(-2.41%)
Nov 26, 2021 5.401 5.401 5.340 5.400 1,292 +0.06(+1.12%)
Nov 22, 2021 5.340 5.340 5.340 63 -0.28(-4.98%)
Nov 19, 2021 5.620 5.720 5.620 5.620 518 +0.02(+0.36%)
Nov 18, 2021 5.370 5.620 5.370 5.600 4,345 +0.20(+3.70%)
Nov 17, 2021 5.400 5.400 5.400 5.400 240 -0.37(-6.41%)
Nov 16, 2021 5.770 5.770 5.770 5.770 1,037 +0.09(+1.67%)
Nov 15, 2021 5.600 5.700 5.570 5.675 4,696 +0.08(+1.34%)
Nov 12, 2021 5.600 5.600 5.600 5.600 230 +0.10(+1.82%)
Nov 11, 2021 5.560 5.560 5.500 5.500 3,478 +0.08(+1.38%)
Nov 09, 2021 5.350 5.425 5.330 5.425 2,420 +0.10(+1.97%)
Nov 03, 2021 5.320 5.320 5.320 127 -0.03(-0.56%)
Nov 02, 2021 5.350 5.350 5.350 5.350 289 +0.03(+0.56%)
Nov 01, 2021 5.117 5.320 5.117 5.320 950 +0.20(+3.91%)
Oct 28, 2021 5.120 5.120 5.120 56 +0.00(+0.00%)
Oct 27, 2021 5.120 5.120 5.120 5.120 503 -0.04(-0.78%)
Oct 26, 2021 5.120 5.160 5.160 1,656 +0.00(+0.10%)
Oct 25, 2021 5.155 5.155 5.120 5.155 3,217 -0.04(-0.67%)
Oct 22, 2021 5.200 5.280 5.120 5.190 5,663 -0.17(-3.17%)
Oct 21, 2021 5.360 5.360 5.360 5.360 361 +0.13(+2.49%)
Oct 20, 2021 5.230 5.230 5.230 5.230 113 +0.07(+1.36%)
Oct 19, 2021 5.160 5.160 5.140 5.160 490 +0.04(+0.78%)
Oct 18, 2021 5.110 5.150 5.110 5.120 402 -0.01(-0.19%)
Oct 15, 2021 5.053 5.160 5.053 5.130 5,621 +0.04(+0.88%)
Oct 14, 2021 5.060 5.085 5.060 5.085 600 +0.01(+0.30%)
Oct 13, 2021 5.070 5.070 5.070 5.070 110 -0.02(-0.49%)
Oct 12, 2021 5.095 5.095 5.095 5.095 100 +0.08(+1.65%)
Oct 11, 2021 4.900 5.013 4.900 5.013 50,560 +0.20(+4.21%)
Oct 08, 2021 4.810 4.810 4.810 4.810 543 -0.02(-0.41%)
Oct 07, 2021 4.830 4.830 4.820 4.830 210 +0.14(+2.99%)
Oct 06, 2021 4.761 4.790 4.690 4.690 6,726 -0.31(-6.20%)
Oct 04, 2021 5.000 5.000 5.000 15 -0.04(-0.79%)
Oct 01, 2021 5.040 5.040 5.040 5.040 38,063 -0.09(-1.75%)
Sep 30, 2021 5.190 5.190 5.130 5.130 359 +0.06(+1.28%)
Sep 29, 2021 5.080 5.110 5.065 5.065 1,725 -0.01(-0.30%)
Sep 28, 2021 5.080 5.080 5.080 5.080 655 -0.03(-0.59%)
Sep 27, 2021 5.000 5.110 5.000 5.110 946 +0.06(+1.19%)
Sep 23, 2021 5.050 5.050 5.050 25 -0.02(-0.39%)
Sep 22, 2021 5.070 5.070 5.070 5.070 173 +0.06(+1.26%)
Sep 21, 2021 5.070 5.070 5.007 5.007 400 -0.12(-2.40%)
Sep 20, 2021 5.130 5.130 5.130 5.130 364 -0.07(-1.25%)
Sep 17, 2021 5.140 5.260 5.140 5.195 572 +0.06(+1.07%)
Sep 16, 2021 5.140 5.140 5.140 5.140 207 -0.06(-1.15%)
Sep 15, 2021 5.200 5.200 5.200 5.200 110 -0.01(-0.29%)
Sep 14, 2021 5.270 5.270 5.215 5.215 2,629 +0.07(+1.36%)
Sep 13, 2021 5.145 5.145 5.145 5.145 164 -0.14(-2.56%)
Sep 10, 2021 5.280 5.280 5.280 5.280 170,111 -0.00(-0.09%)
Sep 09, 2021 5.285 5.285 5.285 5.285 260 -0.09(-1.77%)
Sep 08, 2021 5.280 5.380 5.280 5.380 14,250 +0.10(+1.89%)
Sep 07, 2021 5.280 5.370 5.280 5.280 223 +0.11(+2.13%)
Sep 03, 2021 5.060 5.170 5.060 5.170 1,856 -0.04(-0.70%)
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.