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

Nissan Motor Co. Ltd (OP: NSANF )

3.580 +0.090 (+2.58%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 31, 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 (%)
Jul 29, 2022 3.860 3.860 3.750 3.750 905 -0.14(-3.60%)
Jul 28, 2022 3.820 3.890 3.820 3.890 1,176 +0.14(+3.76%)
Jul 27, 2022 3.745 3.840 3.745 3.749 20,786 +0.04(+1.05%)
Jul 26, 2022 3.710 3.710 3.660 3.710 641,941 -0.06(-1.59%)
Jul 22, 2022 3.770 0 -0.04(-1.05%)
Jul 20, 2022 3.810 53 +0.03(+0.79%)
Jul 19, 2022 3.780 3.780 3.780 3.780 8,100 +0.08(+2.16%)
Jul 18, 2022 3.710 3.710 3.700 3.700 4,364 +0.00(+0.00%)
Jul 14, 2022 3.700 6,700 +0.00(+0.00%)
Jul 13, 2022 3.700 3.700 3.700 3.700 200 -0.07(-1.99%)
Jul 11, 2022 3.775 50 +0.08(+2.17%)
Jul 07, 2022 3.695 0 -0.02(-0.40%)
Jul 06, 2022 3.710 3.710 3.710 3.710 712 -0.13(-3.39%)
Jul 05, 2022 3.805 3.840 3.770 3.840 875 -0.06(-1.54%)
Jun 30, 2022 3.900 4 -0.15(-3.70%)
Jun 29, 2022 4.050 4.050 4.050 4.050 1,014 -0.21(-4.93%)
Jun 28, 2022 4.060 4.260 4.060 4.260 513 +0.17(+4.16%)
Jun 24, 2022 4.090 13 +0.00(+0.00%)
Jun 23, 2022 4.090 4.090 4.090 4.090 512 -0.12(-2.85%)
Jun 22, 2022 4.210 4.210 4.210 4.210 345 +0.19(+4.73%)
Jun 21, 2022 3.970 4.020 3.970 4.020 174,100 +0.19(+4.96%)
Jun 17, 2022 3.830 3.830 3.830 3.830 282 -0.18(-4.49%)
Jun 14, 2022 4.010 2 +0.01(+0.25%)
Jun 13, 2022 4.000 4.000 4.000 4.000 121 -0.17(-3.96%)
Jun 07, 2022 4.165 2 +0.12(+2.84%)
Jun 03, 2022 4.050 98 -0.06(-1.46%)
Jun 02, 2022 4.175 4.175 4.110 4.110 5,097 +0.02(+0.49%)
Jun 01, 2022 4.150 4.150 4.090 4.090 116,250 +0.20(+5.14%)
May 31, 2022 3.890 3.930 3.890 3.890 505 -0.01(-0.26%)
May 26, 2022 3.900 11 +0.06(+1.69%)
May 25, 2022 3.835 3.835 3.835 3.835 308 -0.04(-0.90%)
May 24, 2022 3.900 3.900 3.870 3.870 1,000 -0.02(-0.64%)
May 23, 2022 3.895 3.895 3.850 3.895 1,150 +0.12(+3.32%)
May 19, 2022 3.770 51 -0.01(-0.26%)
May 17, 2022 3.780 1 -0.07(-1.82%)
May 16, 2022 3.850 3.850 3.850 3.850 314 +0.02(+0.39%)
May 13, 2022 3.835 3.835 3.835 3.835 622 +0.02(+0.39%)
May 12, 2022 3.820 3.820 3.820 3.820 100,100 -0.11(-2.80%)
May 11, 2022 3.800 3.930 3.800 3.930 431 +0.02(+0.51%)
May 10, 2022 3.910 3.910 3.910 3.910 601 +0.01(+0.18%)
May 09, 2022 3.920 3.922 3.903 3.903 65,300 -0.07(-1.81%)
May 06, 2022 3.920 3.975 3.900 3.975 47,310 +0.08(+1.92%)
May 04, 2022 3.900 2 -0.11(-2.74%)
May 03, 2022 3.970 4.010 3.890 4.010 3,723 +0.19(+4.97%)
May 02, 2022 3.920 3.920 3.820 3.820 3,169 -0.24(-5.91%)
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%)
Feb 01, 2022 5.040 5.120 5.040 5.120 10,211 +0.04(+0.79%)
Jan 31, 2022 5.080 5.080 5.080 5.080 385 -0.09(-1.79%)
Jan 28, 2022 5.080 5.210 5.080 5.173 205,021 +0.09(+1.82%)
Jan 27, 2022 5.185 5.185 5.080 5.080 1,402 -0.33(-6.10%)
Jan 26, 2022 5.300 5.410 5.300 5.410 8,380 +0.11(+2.08%)
Jan 25, 2022 5.275 5.370 5.275 5.300 144,421 +0.12(+2.32%)
Jan 24, 2022 5.180 5.290 5.100 5.180 10,416 -0.18(-3.30%)
Jan 21, 2022 5.356 5.356 5.356 5.356 230 -0.06(-1.08%)
Jan 19, 2022 5.415 34 -0.04(-0.64%)
Jan 18, 2022 5.364 5.650 5.364 5.450 10,651 -0.02(-0.46%)
Jan 14, 2022 5.475 0 -0.15(-2.58%)
Jan 13, 2022 5.840 5.840 5.500 5.620 10,106 +0.18(+3.37%)
Jan 12, 2022 5.320 5.437 5.320 5.437 709 +0.06(+1.06%)
Jan 11, 2022 5.550 5.550 5.290 5.380 855 +0.06(+1.13%)
Jan 10, 2022 5.410 5.410 5.320 5.320 632 -0.08(-1.48%)
Jan 07, 2022 5.360 5.400 5.330 5.400 4,561 +0.20(+3.85%)
Jan 05, 2022 5.200 5.200 5.200 23 +0.14(+2.77%)
Jan 04, 2022 5.250 5.250 5.060 5.060 146,915 +0.13(+2.64%)
Jan 03, 2022 4.930 4.930 4.930 4.930 253 +0.13(+2.71%)
Dec 31, 2021 4.790 4.800 4.790 4.800 1,343 -0.08(-1.64%)
Dec 30, 2021 4.870 4.880 4.870 4.880 620 +0.00(+0.00%)
Dec 29, 2021 4.950 4.950 4.880 4.880 829 +0.05(+1.14%)
Dec 28, 2021 4.960 4.960 4.825 4.825 1,501 -0.17(-3.31%)
Dec 27, 2021 4.990 4.990 4.990 4.990 126 -0.04(-0.89%)
Dec 23, 2021 5.035 5.035 5.035 5.035 432 +0.29(+6.00%)
Dec 22, 2021 4.650 4.921 4.650 4.750 2,402 -0.08(-1.66%)
Dec 21, 2021 4.920 4.920 4.780 4.830 5,373 -0.16(-3.21%)
Dec 20, 2021 4.970 4.990 4.970 4.990 651 +0.03(+0.50%)
Dec 17, 2021 4.965 4.965 4.965 4.965 234 +0.06(+1.33%)
Dec 16, 2021 4.810 4.900 4.810 4.900 11,363 +0.09(+1.87%)
Dec 15, 2021 4.812 4.812 4.810 4.810 300 -0.01(-0.21%)
Dec 14, 2021 4.810 4.820 4.750 4.820 1,468 +0.06(+1.24%)
Dec 13, 2021 4.761 4.761 4.761 4.761 331 -0.08(-1.63%)
Dec 10, 2021 4.690 4.885 4.690 4.840 141,832 -0.03(-0.62%)
Dec 09, 2021 4.860 4.870 4.850 4.870 576 -0.11(-2.21%)
Dec 08, 2021 5.130 5.130 4.930 4.980 1,109 -0.11(-2.16%)
Dec 07, 2021 5.139 5.139 5.000 5.090 4,063 +0.21(+4.30%)
Dec 06, 2021 5.030 5.030 4.880 4.880 1,228 +0.00(+0.00%)
Dec 03, 2021 4.880 4.880 4.880 4.880 617 +0.09(+1.83%)
Dec 02, 2021 4.900 4.900 4.793 4.793 49,639 -0.15(-2.99%)
Dec 01, 2021 5.030 5.030 4.940 4.940 2,194 -0.03(-0.60%)
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%)
Sep 01, 2021 5.207 5.207 5.207 85 +0.02(+0.41%)
Aug 31, 2021 5.280 5.280 5.185 5.185 481 -0.03(-0.48%)
Aug 30, 2021 5.240 5.280 5.200 5.210 23,359 +0.03(+0.58%)
Aug 27, 2021 5.052 5.180 5.052 5.180 1,146 +0.14(+2.78%)
Aug 26, 2021 5.040 5.040 5.040 5.040 500 -0.06(-1.18%)
Aug 25, 2021 5.000 5.155 5.000 5.100 2,087 +0.10(+2.00%)
Aug 24, 2021 5.000 5.000 5.000 5.000 140 +0.01(+0.20%)
Aug 23, 2021 5.110 5.110 4.990 4.990 4,421 +0.00(+0.00%)
Aug 20, 2021 4.990 4.990 4.900 4.990 7,026 -0.26(-4.95%)
Aug 19, 2021 5.175 5.250 5.175 5.250 1,726 -0.04(-0.66%)
Aug 18, 2021 5.285 5.285 5.285 5.285 168 -0.00(-0.09%)
Aug 17, 2021 5.460 5.460 5.290 5.290 25,054 -0.12(-2.22%)
Aug 16, 2021 5.310 5.410 5.310 5.410 1,247 -0.11(-1.99%)
Aug 13, 2021 5.530 5.560 5.520 5.520 2,256 -0.14(-2.47%)
Aug 12, 2021 5.600 5.660 5.600 5.660 267 +0.19(+3.47%)
Aug 11, 2021 5.660 5.660 5.470 5.470 2,681 +0.12(+2.31%)
Aug 10, 2021 5.346 5.346 5.346 5.346 160 -0.21(-3.87%)
Aug 06, 2021 5.561 5.561 5.561 79 +0.06(+1.03%)
Aug 05, 2021 5.700 5.700 5.505 5.505 3,056 -0.09(-1.70%)
Aug 04, 2021 5.600 5.620 5.600 5.600 350 -0.04(-0.80%)
Aug 03, 2021 5.470 5.730 5.470 5.645 2,561 -0.11(-1.83%)
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.