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 (%)
Feb 26, 2021 5.528 5.550 5.420 5.485 1,500 +0.01(+0.18%)
Feb 25, 2021 5.485 5.485 5.430 5.475 719 -0.12(-2.23%)
Feb 24, 2021 5.616 5.620 5.470 5.600 21,028 +0.01(+0.18%)
Feb 23, 2021 5.520 5.640 5.510 5.590 3,443 -0.00(-0.09%)
Feb 22, 2021 5.690 5.690 5.470 5.595 3,027 -0.10(-1.67%)
Feb 19, 2021 5.820 5.820 5.460 5.690 16,600 +0.02(+0.26%)
Feb 18, 2021 5.700 5.850 5.390 5.675 1,987 -0.17(-2.99%)
Feb 17, 2021 5.880 5.900 5.770 5.850 20,663 +0.11(+1.92%)
Feb 16, 2021 5.940 5.940 5.420 5.740 28,666 -0.43(-7.04%)
Feb 12, 2021 6.205 6.300 5.720 6.175 13,800 -0.03(-0.40%)
Feb 11, 2021 5.980 6.460 5.980 6.200 50,999 -0.10(-1.67%)
Feb 10, 2021 6.510 6.510 6.197 6.305 34,116 +0.08(+1.37%)
Feb 09, 2021 6.000 6.370 5.980 6.220 389,802 +0.27(+4.54%)
Feb 08, 2021 5.730 6.000 5.730 5.950 2,152 +0.11(+1.88%)
Feb 05, 2021 5.650 5.850 5.650 5.840 18,400 +0.34(+6.18%)
Feb 04, 2021 5.450 5.500 5.450 5.500 842 +0.13(+2.42%)
Feb 03, 2021 5.465 5.540 5.360 5.370 877 +0.22(+4.27%)
Feb 02, 2021 5.270 5.270 5.150 5.150 1,373 -0.01(-0.19%)
Feb 01, 2021 5.160 5.160 5.160 5.160 318 +0.00(+0.00%)
Jan 29, 2021 5.150 5.160 5.000 5.160 5,300 -0.19(-3.55%)
Jan 28, 2021 5.189 5.350 5.160 5.350 2,909 +0.13(+2.59%)
Jan 27, 2021 5.215 5.220 5.215 5.215 2,465 -0.04(-0.67%)
Jan 26, 2021 5.360 5.400 5.150 5.250 10,218 -0.04(-0.85%)
Jan 25, 2021 5.520 5.520 5.070 5.295 1,423 +0.00(+0.09%)
Jan 22, 2021 5.480 5.480 5.290 5.290 1,600 -0.18(-3.38%)
Jan 21, 2021 5.465 5.475 5.465 5.475 250 +0.11(+2.15%)
Jan 20, 2021 5.400 5.460 5.340 5.360 31,138 +0.18(+3.47%)
Jan 19, 2021 5.450 5.470 5.150 5.180 2,066 +0.18(+3.60%)
Jan 15, 2021 5.255 5.255 5.000 5.000 2,000 -0.18(-3.47%)
Jan 14, 2021 5.155 5.230 5.155 5.180 501 -0.04(-0.77%)
Jan 13, 2021 5.304 5.304 5.140 5.220 2,472 -0.04(-0.76%)
Jan 12, 2021 5.250 5.260 5.150 5.260 7,757 +0.05(+1.06%)
Jan 11, 2021 5.250 5.250 5.160 5.205 26,741 +0.04(+0.87%)
Jan 08, 2021 5.020 5.200 5.020 5.160 700 -0.16(-3.01%)
Jan 07, 2021 5.315 5.320 5.315 5.320 748 +0.18(+3.50%)
Jan 06, 2021 5.240 5.240 5.140 5.140 335 -0.04(-0.77%)
Jan 05, 2021 5.410 5.410 5.180 5.180 690 -0.11(-2.08%)
Jan 04, 2021 5.250 5.425 5.250 5.290 919 +0.04(+0.76%)
Dec 31, 2020 5.250 5.250 5.250 1,304 +0.06(+1.16%)
Dec 30, 2020 5.390 5.390 5.190 5.190 1,304 -0.24(-4.42%)
Dec 29, 2020 5.450 5.470 5.410 5.430 2,615 +0.17(+3.23%)
Dec 28, 2020 5.450 5.450 5.260 5.260 1,911 -0.06(-1.03%)
Dec 24, 2020 5.315 5.315 5.315 5.315 300 +0.18(+3.40%)
Dec 23, 2020 5.010 5.145 5.010 5.140 2,444 -0.04(-0.77%)
Dec 22, 2020 5.310 5.310 5.180 5.180 485 -0.15(-2.81%)
Dec 21, 2020 5.330 5.670 5.200 5.330 1,434 -0.26(-4.74%)
Dec 18, 2020 5.830 5.830 5.540 5.595 1,500 -0.04(-0.80%)
Dec 17, 2020 5.640 5.640 5.640 5.640 251 +0.00(+0.04%)
Dec 16, 2020 5.740 5.740 5.520 5.638 529 +0.19(+3.45%)
Dec 15, 2020 5.365 5.460 5.365 5.450 20,493 +0.08(+1.58%)
Dec 14, 2020 5.400 5.460 5.320 5.365 2,864 +0.12(+2.19%)
Dec 11, 2020 5.380 5.380 5.100 5.250 5,900 -0.13(-2.42%)
Dec 10, 2020 5.480 5.480 5.317 5.380 3,306 -0.15(-2.71%)
Dec 09, 2020 5.390 5.563 5.290 5.530 8,664 +0.37(+7.07%)
Dec 08, 2020 5.165 5.165 5.070 5.165 1,244 -0.03(-0.48%)
Dec 07, 2020 5.120 5.210 5.120 5.190 1,360 -0.06(-1.24%)
Dec 04, 2020 5.430 5.430 4.990 5.255 6,100 +0.21(+4.27%)
Dec 03, 2020 5.000 5.090 5.000 5.040 1,189 +0.19(+3.92%)
Dec 02, 2020 4.885 4.960 4.800 4.850 2,514 +0.05(+1.04%)
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.