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 30, 2019 8.000 8.000 8.000 0 +0.01(+0.13%)
Apr 29, 2019 7.990 7.990 7.990 7.990 257 -0.01(-0.12%)
Apr 25, 2019 8.000 8.000 8.000 0 -0.19(-2.32%)
Apr 24, 2019 8.240 8.240 8.190 8.190 1,000 -0.19(-2.27%)
Apr 23, 2019 8.370 8.380 8.370 8.380 271,000 +0.02(+0.24%)
Apr 22, 2019 8.360 8.360 8.360 8.360 912 -0.12(-1.42%)
Apr 18, 2019 8.480 8.480 8.480 170,025 +0.00(+0.00%)
Apr 17, 2019 8.480 8.480 8.480 8.480 200 +0.14(+1.71%)
Apr 16, 2019 8.338 8.338 8.338 22,913 -0.14(-1.68%)
Apr 15, 2019 8.480 8.480 8.480 10 +0.00(+0.00%)
Apr 11, 2019 8.480 8.480 8.480 0 +0.00(+0.00%)
Apr 09, 2019 8.480 8.480 8.480 0 +0.00(+0.00%)
Apr 08, 2019 8.480 8.480 8.480 8.480 306 +0.07(+0.83%)
Apr 04, 2019 8.410 8.410 8.410 0 +0.01(+0.12%)
Apr 03, 2019 8.400 8.400 8.400 10 +0.00(+0.00%)
Apr 02, 2019 8.400 8.400 8.400 8.400 500 +0.10(+1.20%)
Apr 01, 2019 8.300 8.300 8.300 8.300 183 +0.00(+0.00%)
Mar 29, 2019 8.300 8.300 8.300 105 +0.00(+0.00%)
Mar 28, 2019 8.300 8.300 8.300 8.300 1,202 -0.54(-6.11%)
Mar 27, 2019 8.840 8.840 8.840 2 +0.00(+0.00%)
Mar 26, 2019 8.840 8.840 8.840 1 +0.00(+0.00%)
Mar 25, 2019 8.840 8.840 8.840 30 +0.00(+0.00%)
Mar 22, 2019 8.615 8.840 8.615 8.840 8,800 +0.33(+3.88%)
Mar 21, 2019 8.510 8.510 8.510 8.510 100 -0.20(-2.30%)
Mar 20, 2019 8.710 8.710 8.710 8.710 335,113 +0.00(+0.00%)
Mar 19, 2019 8.710 8.710 8.710 8.710 695 +0.36(+4.25%)
Mar 15, 2019 8.355 8.355 8.355 0 -0.01(-0.09%)
Mar 14, 2019 8.363 8.363 8.363 8.363 43,404 +0.04(+0.46%)
Mar 13, 2019 8.290 8.324 8.290 8.324 436 +0.24(+3.02%)
Mar 08, 2019 8.080 8.080 8.080 0 +0.00(+0.00%)
Mar 07, 2019 8.250 8.250 8.080 8.080 1,200 -0.32(-3.81%)
Mar 06, 2019 8.520 8.520 8.400 8.400 51,483 -0.20(-2.33%)
Mar 05, 2019 8.600 8.600 8.600 20 +0.00(+0.00%)
Mar 04, 2019 8.530 8.530 8.600 19,103 +0.07(+0.82%)
Mar 01, 2019 8.550 8.550 8.530 8.530 300 -0.28(-3.18%)
Feb 28, 2019 8.810 8.810 8.810 8.810 1,001 +0.25(+2.92%)
Feb 27, 2019 8.560 8.560 8.560 8.560 2,015 -0.09(-1.01%)
Feb 26, 2019 8.480 8.480 8.648 20,001 +0.17(+1.98%)
Feb 25, 2019 8.480 8.480 8.480 8.480 300 -0.04(-0.53%)
Feb 21, 2019 8.525 8.525 8.525 0 +0.03(+0.29%)
Feb 20, 2019 8.500 8.500 8.500 8.500 1,651 +0.01(+0.15%)
Feb 19, 2019 8.488 8.488 8.488 2,817 +0.00(+0.00%)
Feb 15, 2019 8.505 8.505 8.488 8.488 34,800 -0.03(-0.38%)
Feb 14, 2019 8.320 8.320 8.520 48,401 +0.20(+2.40%)
Feb 13, 2019 8.320 8.320 8.320 37 +0.00(+0.00%)
Feb 12, 2019 8.320 8.320 8.320 8.320 233 +0.09(+1.09%)
Feb 11, 2019 8.409 8.409 8.220 8.230 12,113 -0.21(-2.44%)
Feb 08, 2019 8.436 8.436 8.436 8.436 1,400 -0.05(-0.58%)
Feb 07, 2019 8.485 8.485 8.485 2 +0.00(+0.00%)
Feb 05, 2019 8.485 8.485 8.485 0 +0.00(+0.00%)
Feb 04, 2019 8.485 8.485 8.485 8.485 112 +0.08(+1.01%)
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.