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, 2021 5.100 5.100 5.050 5.050 400 -0.05(-0.98%)
Apr 29, 2021 5.010 5.150 5.010 5.100 1,044 -0.04(-0.78%)
Apr 28, 2021 5.080 5.150 5.080 5.140 2,216 +0.03(+0.69%)
Apr 27, 2021 5.240 5.240 5.105 5.105 1,352 -0.14(-2.76%)
Apr 26, 2021 5.360 5.360 5.140 5.250 418 +0.13(+2.54%)
Apr 23, 2021 5.090 5.125 5.090 5.120 700 +0.03(+0.59%)
Apr 22, 2021 5.310 5.310 5.090 5.090 1,080 -0.03(-0.59%)
Apr 21, 2021 5.280 5.280 5.095 5.120 1,448 +0.00(+0.00%)
Apr 20, 2021 5.150 5.200 5.048 5.120 45,001 -0.23(-4.30%)
Apr 19, 2021 5.160 5.350 5.160 5.350 735 +0.05(+1.04%)
Apr 16, 2021 5.070 5.310 5.070 5.295 7,700 +0.03(+0.47%)
Apr 15, 2021 5.315 5.355 5.260 5.270 5,467 -0.06(-1.13%)
Apr 14, 2021 5.495 5.495 5.330 5.330 1,067 +0.00(+0.00%)
Apr 13, 2021 5.060 5.440 5.060 5.330 1,278 +0.17(+3.29%)
Apr 12, 2021 5.040 5.490 5.040 5.160 2,494 -0.12(-2.27%)
Apr 09, 2021 5.270 5.280 5.270 5.280 120,400 -0.03(-0.56%)
Apr 08, 2021 5.310 5.350 5.310 5.310 84,820 +0.04(+0.76%)
Apr 07, 2021 5.270 5.270 5.270 5.270 160 -0.01(-0.19%)
Apr 06, 2021 5.290 5.300 5.160 5.280 220,888 -0.13(-2.40%)
Apr 05, 2021 5.430 5.435 5.410 5.410 80,481 -0.00(-0.09%)
Apr 01, 2021 5.405 5.520 5.290 5.415 191,500 -0.18(-3.30%)
Mar 31, 2021 5.510 5.600 5.510 5.600 725 +0.14(+2.56%)
Mar 30, 2021 5.320 5.650 5.320 5.460 2,318 -0.18(-3.19%)
Mar 29, 2021 5.200 5.640 5.200 5.640 495 +0.35(+6.56%)
Mar 26, 2021 5.293 5.293 5.293 5.293 100 -0.04(-0.70%)
Mar 25, 2021 5.270 5.330 5.270 5.330 1,005 +0.02(+0.38%)
Mar 24, 2021 5.460 5.460 5.310 5.310 1,284 -0.27(-4.75%)
Mar 23, 2021 5.500 5.660 5.480 5.575 2,907 +0.11(+1.92%)
Mar 22, 2021 5.750 5.750 5.470 5.470 1,924 -0.18(-3.19%)
Mar 19, 2021 5.700 5.700 5.600 5.650 1,100 +0.12(+2.08%)
Mar 18, 2021 5.570 5.605 5.535 5.535 4,546 +0.08(+1.56%)
Mar 17, 2021 5.500 5.530 5.450 5.450 10,755 -0.12(-2.24%)
Mar 16, 2021 5.500 5.575 5.500 5.575 17,592 -0.09(-1.59%)
Mar 15, 2021 5.860 5.860 5.600 5.665 3,110 +0.04(+0.71%)
Mar 12, 2021 5.860 5.860 5.625 5.625 1,400 -0.01(-0.27%)
Mar 11, 2021 5.620 5.720 5.620 5.640 4,697 +0.09(+1.62%)
Mar 10, 2021 5.800 5.800 5.550 5.550 13,436 -0.23(-3.98%)
Mar 09, 2021 5.590 5.780 5.590 5.780 55,260 +0.29(+5.38%)
Mar 08, 2021 5.700 5.700 5.485 5.485 11,134 -0.10(-1.88%)
Mar 05, 2021 5.520 5.820 5.470 5.590 32,100 +0.17(+3.14%)
Mar 04, 2021 5.480 5.730 5.420 5.420 1,365 -0.23(-4.07%)
Mar 03, 2021 5.635 5.665 5.600 5.650 15,151 +0.13(+2.36%)
Mar 02, 2021 5.510 5.520 5.510 5.520 962 +0.06(+1.10%)
Mar 01, 2021 5.485 5.485 5.420 5.460 3,534 -0.03(-0.46%)
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%)
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.