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, 2020 3.480 3.480 3.395 3.400 25,588 -0.08(-2.30%)
Apr 29, 2020 3.510 3.560 3.440 3.480 160,188 +0.03(+0.87%)
Apr 28, 2020 3.620 3.620 3.450 3.450 4,904 +0.15(+4.55%)
Apr 27, 2020 3.350 3.350 3.270 3.300 2,843 +0.07(+2.26%)
Apr 24, 2020 3.275 3.275 3.227 2,732 -0.05(-1.46%)
Apr 23, 2020 3.275 3.275 3.275 3.275 740 +0.10(+3.15%)
Apr 22, 2020 2.985 3.250 2.985 3.175 43,130 -0.13(-3.93%)
Apr 21, 2020 3.295 3.460 3.256 3.305 24,122 -0.08(-2.51%)
Apr 20, 2020 3.560 3.560 3.230 3.390 7,699 +0.12(+3.67%)
Apr 17, 2020 3.270 3.270 3.270 3.270 100 -0.03(-0.91%)
Apr 16, 2020 3.295 3.300 3.295 3.300 715 -0.15(-4.35%)
Apr 15, 2020 3.570 3.570 3.400 3.450 23,410 -0.06(-1.85%)
Apr 14, 2020 3.515 3.515 3.515 3.515 4,831 +0.11(+3.22%)
Apr 13, 2020 3.450 3.455 3.400 3.405 220,667 -0.01(-0.43%)
Apr 09, 2020 3.370 3.480 3.290 3.420 17,300 +0.11(+3.32%)
Apr 08, 2020 3.250 3.310 3.230 3.310 3,645 +0.08(+2.48%)
Apr 07, 2020 3.440 3.440 3.230 3.230 8,804 +0.10(+3.03%)
Apr 06, 2020 3.200 3.200 3.100 3.135 698 +0.18(+6.27%)
Apr 03, 2020 3.000 3.000 2.898 2.950 5,200 -0.10(-3.28%)
Apr 02, 2020 3.135 3.135 3.000 3.050 252,236 -0.15(-4.69%)
Apr 01, 2020 3.150 3.200 3.150 3.200 48,356 -0.20(-5.88%)
Mar 31, 2020 3.400 3.400 3.400 3.400 445 -0.19(-5.16%)
Mar 30, 2020 3.585 3.585 3.585 3.585 200 +0.04(+1.10%)
Mar 27, 2020 3.600 3.600 3.546 3.546 700 -0.05(-1.50%)
Mar 26, 2020 3.600 3.630 3.600 3.600 738 -0.04(-1.10%)
Mar 25, 2020 3.970 3.970 3.350 3.640 46,013 +0.00(+0.00%)
Mar 24, 2020 3.660 3.660 3.050 3.640 6,266 +0.40(+12.35%)
Mar 23, 2020 3.670 3.670 3.190 3.240 25,008 -0.65(-16.71%)
Mar 20, 2020 3.860 3.890 3.860 3.890 500 +0.34(+9.58%)
Mar 19, 2020 3.730 3.730 3.550 3.550 10,290 -0.13(-3.53%)
Mar 18, 2020 3.600 3.680 3.500 3.680 4,306 +0.12(+3.52%)
Mar 17, 2020 3.300 3.555 3.300 3.555 6,685 +0.12(+3.34%)
Mar 16, 2020 3.500 3.570 3.440 3.440 1,294 -0.16(-4.44%)
Mar 13, 2020 3.595 3.690 3.595 3.600 131,400 -0.00(-0.14%)
Mar 12, 2020 3.610 3.720 3.510 3.605 2,698 -0.29(-7.56%)
Mar 11, 2020 3.870 3.910 3.833 3.900 32,613 +0.02(+0.52%)
Mar 10, 2020 3.680 3.910 3.680 3.880 7,965 +0.07(+1.84%)
Mar 09, 2020 3.755 4.000 3.620 3.810 6,546 -0.19(-4.75%)
Mar 06, 2020 4.010 4.070 3.953 4.000 103,600 -0.21(-4.99%)
Mar 05, 2020 4.170 4.210 4.000 4.210 78,582 -0.03(-0.71%)
Mar 04, 2020 4.290 4.290 4.240 4.240 126,023 +0.07(+1.75%)
Mar 03, 2020 4.110 4.250 4.110 4.167 459,503 -0.08(-1.95%)
Mar 02, 2020 4.170 4.250 4.170 4.250 3,188 +0.08(+1.92%)
Feb 28, 2020 4.282 4.320 4.170 4.170 159,400 -0.08(-2.00%)
Feb 27, 2020 4.250 4.315 4.250 4.255 9,465 -0.12(-2.85%)
Feb 26, 2020 4.380 4.380 4.380 4.380 21,075 +0.05(+1.15%)
Feb 25, 2020 4.490 4.490 4.330 4.330 1,089 -0.06(-1.37%)
Feb 24, 2020 4.415 4.510 4.390 4.390 31,170 -0.16(-3.52%)
Feb 21, 2020 4.540 4.580 4.515 4.550 43,000 +0.04(+1.00%)
Feb 20, 2020 4.600 4.600 4.505 4.505 120,059 -0.11(-2.28%)
Feb 19, 2020 4.700 4.700 4.550 4.610 55,566 +0.10(+2.32%)
Feb 18, 2020 4.490 4.650 4.490 4.505 118,383 -0.23(-4.95%)
Feb 14, 2020 4.820 4.820 4.737 4.740 125,600 -0.26(-5.20%)
Feb 13, 2020 5.100 5.100 5.000 5.000 6,396 -0.24(-4.49%)
Feb 12, 2020 5.340 5.340 5.225 5.235 4,840 -0.25(-4.47%)
Feb 11, 2020 5.580 5.580 5.480 5.480 430 +0.07(+1.29%)
Feb 10, 2020 5.500 5.500 5.350 5.410 4,676 +0.02(+0.37%)
Feb 07, 2020 5.400 5.400 5.390 5.390 600 -0.06(-1.10%)
Feb 06, 2020 5.580 5.580 5.450 5.450 2,976 -0.05(-0.91%)
Feb 05, 2020 5.450 5.500 5.450 5.500 475 +0.13(+2.44%)
Feb 04, 2020 5.430 5.540 5.360 5.369 30,765 +0.01(+0.16%)
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.