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

Nissan Motor Co. Ltd (OP: NSANF )

3.785 +0.102 (+2.76%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 3, 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 (%)
Apr 29, 2022 4.005 4.080 4.005 4.060 195,713 +0.16(+4.24%)
Apr 27, 2022 3.895 12 -0.08(-2.14%)
Apr 26, 2022 3.970 3.980 3.970 3.980 1,756 +0.00(+0.13%)
Apr 25, 2022 3.975 3.975 3.975 3.975 66,830 -0.08(-2.09%)
Apr 22, 2022 4.060 4.060 4.060 4.060 58,135 -0.18(-4.13%)
Apr 21, 2022 4.255 4.255 4.235 4.235 29,422 -0.02(-0.59%)
Apr 20, 2022 4.260 4.260 4.260 4.260 135 +0.26(+6.50%)
Apr 18, 2022 4.000 25 -0.03(-0.74%)
Apr 13, 2022 4.030 1 +0.00(+0.00%)
Apr 12, 2022 4.100 4.120 4.030 4.030 8,400 -0.09(-2.18%)
Apr 11, 2022 4.200 4.200 4.120 4.120 3,173 +0.00(+0.12%)
Apr 08, 2022 4.115 4.115 4.115 4.115 2,092 -0.13(-3.18%)
Apr 06, 2022 4.250 60 -0.02(-0.47%)
Apr 05, 2022 4.370 4.370 4.270 4.270 252,653 -0.05(-1.04%)
Apr 04, 2022 4.240 4.315 4.240 4.315 255 -0.10(-2.27%)
Apr 01, 2022 4.415 4.415 4.415 4.415 102,000 -0.05(-1.23%)
Mar 31, 2022 4.470 4.470 4.470 4.470 3,122 +0.00(+0.00%)
Mar 30, 2022 4.500 4.500 4.470 4.470 416 -0.06(-1.22%)
Mar 29, 2022 4.440 4.580 4.440 4.525 4,351 +0.15(+3.31%)
Mar 24, 2022 4.380 25 +0.00(+0.11%)
Mar 23, 2022 4.375 4.375 4.375 4.375 1,139 +0.08(+1.74%)
Mar 22, 2022 4.300 4.300 4.300 4.300 909 -0.04(-0.92%)
Mar 21, 2022 4.350 4.350 4.340 4.340 1,315 -0.03(-0.69%)
Mar 18, 2022 4.370 4.370 4.370 4.370 229 +0.16(+3.80%)
Mar 16, 2022 4.210 22 +0.06(+1.49%)
Mar 15, 2022 3.970 4.148 3.970 4.148 234 +0.11(+2.67%)
Mar 11, 2022 4.040 15 -0.06(-1.46%)
Mar 10, 2022 4.085 4.160 4.030 4.100 164,257 +0.18(+4.59%)
Mar 09, 2022 3.920 3.920 3.910 3.920 121,491 +0.11(+3.02%)
Mar 08, 2022 3.805 3.920 3.805 3.805 31,733 -0.27(-6.74%)
Mar 07, 2022 4.150 4.150 4.080 4.080 647 -0.26(-5.99%)
Mar 04, 2022 4.340 4.430 4.340 4.340 325 -0.21(-4.62%)
Mar 03, 2022 4.580 4.660 4.550 4.550 2,059 -0.10(-2.15%)
Mar 02, 2022 4.700 4.700 4.650 4.650 400 +0.03(+0.65%)
Mar 01, 2022 4.700 4.735 4.620 4.620 3,460 -0.13(-2.83%)
Feb 28, 2022 4.790 4.840 4.750 4.755 11,105 -0.27(-5.29%)
Feb 25, 2022 5.020 5.020 5.020 5.020 201 +0.04(+0.80%)
Feb 24, 2022 4.895 4.980 4.780 4.980 3,857 +0.05(+1.01%)
Feb 23, 2022 4.930 4.930 4.930 4.930 1,530 -0.07(-1.30%)
Feb 22, 2022 4.995 5.100 4.995 4.995 3,491 -0.38(-7.16%)
Feb 18, 2022 5.380 0 +0.13(+2.48%)
Feb 17, 2022 5.290 5.350 5.250 5.250 78,353 -0.09(-1.78%)
Feb 15, 2022 5.345 40 +0.12(+2.39%)
Feb 14, 2022 5.350 5.350 5.220 5.220 6,721 -0.21(-3.89%)
Feb 11, 2022 5.350 5.431 5.350 5.431 500 -0.11(-2.05%)
Feb 09, 2022 5.545 2 +0.24(+4.61%)
Feb 08, 2022 5.220 5.300 5.200 5.300 10,326 +0.14(+2.71%)
Feb 07, 2022 5.160 5.200 5.160 5.160 63,993 -0.00(-0.05%)
Feb 04, 2022 5.155 5.200 5.155 5.162 100,735 -0.20(-3.77%)
Feb 03, 2022 5.360 5.365 5.365 1,111 +0.17(+3.37%)
Feb 02, 2022 5.520 5.520 5.190 5.190 3,637 +0.07(+1.37%)
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.