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 (%)
Dec 31, 2018 7.857 8.180 7.857 8.180 2,400 +0.60(+7.92%)
Dec 28, 2018 7.580 7.580 7.580 11 +0.00(+0.00%)
Dec 27, 2018 7.580 7.580 7.580 39 +0.00(+0.00%)
Dec 26, 2018 7.580 7.580 7.580 7.580 400 -0.52(-6.42%)
Dec 24, 2018 7.900 8.100 7.900 8.100 700 +0.08(+1.00%)
Dec 21, 2018 8.020 8.020 8.020 8.020 100 -0.18(-2.20%)
Dec 20, 2018 8.200 8.200 8.200 8.200 182,345 -0.02(-0.18%)
Dec 19, 2018 8.215 8.215 8.215 8.215 500 +0.03(+0.31%)
Dec 18, 2018 8.190 8.190 8.190 3 +0.00(+0.00%)
Dec 17, 2018 8.250 8.250 8.140 8.190 4,271 +0.04(+0.49%)
Dec 14, 2018 8.150 8.150 8.150 1 +0.00(+0.00%)
Dec 12, 2018 8.150 8.150 8.150 0 -0.02(-0.24%)
Dec 11, 2018 8.200 8.200 8.170 8.170 1,297 -0.34(-4.00%)
Dec 10, 2018 8.500 8.510 8.365 8.510 2,704 -0.12(-1.45%)
Dec 07, 2018 8.635 8.635 8.635 10 +0.00(+0.00%)
Dec 06, 2018 8.700 8.700 8.580 8.635 1,015 -0.09(-1.00%)
Dec 04, 2018 8.750 8.750 8.674 8.722 700 -0.03(-0.32%)
Dec 03, 2018 8.750 8.750 8.750 8.750 2,971 -0.12(-1.35%)
Nov 30, 2018 8.870 8.870 8.870 8.870 200 +0.22(+2.54%)
Nov 29, 2018 8.570 8.800 8.570 8.650 65,152 +0.13(+1.53%)
Nov 28, 2018 8.510 8.600 8.510 8.520 64,405 -0.20(-2.28%)
Nov 27, 2018 8.719 8.719 8.719 8.719 217 +0.07(+0.79%)
Nov 26, 2018 8.650 8.650 8.650 33,600 +0.00(+0.00%)
Nov 23, 2018 8.650 8.650 8.650 8.650 200 +0.10(+1.17%)
Nov 21, 2018 8.550 8.550 8.550 0 +0.11(+1.26%)
Nov 20, 2018 8.500 8.500 8.444 8.444 164,382 -0.29(-3.28%)
Nov 19, 2018 8.725 8.730 8.370 8.730 627,712 -0.35(-3.85%)
Nov 16, 2018 9.080 9.080 9.080 9.080 300 +0.36(+4.13%)
Nov 15, 2018 8.720 8.720 8.720 8.720 335,200 -0.13(-1.47%)
Nov 08, 2018 8.850 8.850 8.850 0 -0.41(-4.43%)
Nov 07, 2018 9.260 9.260 9.260 9.260 38,815 +0.05(+0.54%)
Nov 02, 2018 9.210 9.210 9.210 0 -0.02(-0.22%)
Oct 31, 2018 9.230 9.230 9.230 0 +0.43(+4.86%)
Oct 30, 2018 8.803 8.803 8.803 0 +0.00(+0.00%)
Oct 29, 2018 8.803 8.803 8.803 3 +0.00(+0.00%)
Oct 26, 2018 8.803 8.803 8.803 2 +0.00(+0.00%)
Oct 25, 2018 8.803 8.803 8.803 1 +0.00(+0.00%)
Oct 24, 2018 8.803 8.803 8.803 64 +0.00(+0.00%)
Oct 23, 2018 8.803 8.815 8.803 8.803 48,324 -0.19(-2.09%)
Oct 22, 2018 8.990 8.990 8.990 57 +0.00(+0.00%)
Oct 18, 2018 8.990 8.990 8.990 0 +0.00(+0.00%)
Oct 17, 2018 8.830 8.830 8.990 39,300 +0.16(+1.81%)
Oct 16, 2018 8.830 8.830 8.830 20 +0.00(+0.00%)
Oct 11, 2018 8.830 8.830 8.830 0 -0.20(-2.21%)
Oct 09, 2018 9.050 9.050 9.030 9.030 200 +0.03(+0.33%)
Oct 08, 2018 9.000 9.000 9.000 4 +0.00(+0.00%)
Oct 05, 2018 8.960 9.250 8.960 9.000 10,800 +0.01(+0.11%)
Oct 04, 2018 9.105 9.140 8.990 8.990 1,126 -0.39(-4.16%)
Oct 03, 2018 9.380 9.380 9.380 1 +0.00(+0.00%)
Oct 02, 2018 9.270 9.397 9.270 9.380 910 +0.10(+1.06%)
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.