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

Nissan Motor Co. Ltd (OP: NSANF )

3.680 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 15, 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 30, 2021 5.850 5.890 5.732 5.850 1,964 +0.16(+2.81%)
Jul 29, 2021 5.930 5.930 5.580 5.690 8,360 +0.16(+2.89%)
Jul 28, 2021 5.460 5.550 5.460 5.530 246,319 +0.42(+8.22%)
Jul 27, 2021 5.270 5.270 5.110 5.110 1,414 -0.06(-1.16%)
Jul 26, 2021 5.010 5.190 5.010 5.170 5,793 +0.08(+1.47%)
Jul 23, 2021 5.016 5.120 5.016 5.095 900 -0.03(-0.49%)
Jul 22, 2021 5.200 5.200 5.120 5.120 6,200 +0.05(+0.99%)
Jul 21, 2021 5.055 5.150 4.960 5.070 5,637 +0.06(+1.10%)
Jul 20, 2021 5.015 5.015 5.015 5.015 698 -0.08(-1.67%)
Jul 19, 2021 5.040 5.100 5.040 5.100 830 -0.20(-3.77%)
Jul 16, 2021 5.220 5.300 5.220 5.300 364 +0.19(+3.72%)
Jul 15, 2021 5.160 5.160 5.040 5.110 3,619 -0.11(-2.11%)
Jul 14, 2021 5.260 5.330 5.220 5.220 1,491 -0.01(-0.19%)
Jul 13, 2021 5.394 5.400 5.230 5.230 3,146 -0.06(-1.23%)
Jul 12, 2021 5.295 5.295 5.295 5.295 84,102 +0.09(+1.83%)
Jul 09, 2021 5.450 5.450 5.010 5.200 4,402 -0.03(-0.57%)
Jul 08, 2021 5.100 5.240 5.100 5.230 899 +0.11(+2.15%)
Jul 07, 2021 5.130 5.330 5.120 5.120 1,400 -0.22(-4.12%)
Jul 06, 2021 5.250 5.385 5.250 5.340 3,732 +0.31(+6.27%)
Jul 01, 2021 5.025 5.025 5.025 1,167 +0.11(+2.13%)
Jun 30, 2021 5.025 5.025 4.920 4.920 447 -0.09(-1.80%)
Jun 29, 2021 5.040 5.040 5.010 5.010 1,310 +0.05(+1.01%)
Jun 28, 2021 4.960 4.960 4.960 4.960 128 +0.00(+0.00%)
Jun 25, 2021 5.025 5.025 4.960 4.960 316 +0.01(+0.20%)
Jun 24, 2021 4.760 5.000 4.760 4.950 1,800 +0.10(+2.06%)
Jun 23, 2021 4.900 4.900 4.800 4.850 2,566 -0.04(-0.82%)
Jun 22, 2021 4.890 4.890 4.890 4.890 101 -0.02(-0.41%)
Jun 21, 2021 4.950 4.950 4.900 4.910 1,304 -0.03(-0.61%)
Jun 18, 2021 5.000 5.000 4.940 4.940 1,681 -0.18(-3.61%)
Jun 17, 2021 5.185 5.185 5.125 5.125 2,635 +0.03(+0.59%)
Jun 16, 2021 5.095 5.095 5.095 5.095 320 -0.00(-0.10%)
Jun 15, 2021 5.100 5.100 5.100 5.100 270 +0.02(+0.49%)
Jun 14, 2021 5.094 5.150 4.990 5.075 4,171 -0.01(-0.29%)
Jun 11, 2021 5.160 5.160 5.010 5.090 2,870 -0.07(-1.36%)
Jun 10, 2021 5.162 5.162 5.160 5.160 474 +0.11(+2.18%)
Jun 09, 2021 5.050 5.050 5.050 5.050 298 +0.02(+0.40%)
Jun 08, 2021 5.105 5.200 5.019 5.030 770 -0.13(-2.52%)
Jun 07, 2021 5.085 5.180 5.085 5.160 2,447 -0.02(-0.39%)
Jun 04, 2021 5.160 5.250 5.160 5.180 1,849 +0.07(+1.37%)
Jun 03, 2021 4.920 5.140 4.920 5.110 1,428 +0.04(+0.83%)
Jun 02, 2021 5.040 5.068 5.040 5.068 326 +0.03(+0.56%)
Jun 01, 2021 5.040 5.040 5.040 5.040 547 +0.00(+0.00%)
May 28, 2021 5.000 5.040 5.000 5.040 343 +0.14(+2.86%)
May 27, 2021 5.000 5.010 4.900 4.900 800 -0.01(-0.20%)
May 26, 2021 4.900 4.910 4.835 4.910 2,275 +0.03(+0.51%)
May 25, 2021 5.100 5.100 4.810 4.885 6,461 -0.08(-1.51%)
May 24, 2021 4.850 4.960 4.850 4.960 1,278 +0.10(+2.06%)
May 21, 2021 4.940 4.940 4.800 4.860 985 -0.01(-0.31%)
May 20, 2021 4.820 4.875 4.820 4.875 664 +0.05(+1.04%)
May 19, 2021 4.850 4.870 4.800 4.825 7,853 -0.08(-1.53%)
May 18, 2021 5.000 5.000 4.900 4.900 402 -0.01(-0.31%)
May 17, 2021 4.890 4.935 4.890 4.915 3,375 +0.04(+0.72%)
May 14, 2021 4.810 4.900 4.810 4.880 1,706 -0.02(-0.41%)
May 13, 2021 4.770 4.930 4.770 4.900 5,423 +0.17(+3.59%)
May 12, 2021 4.920 4.920 4.720 4.730 237,672 -0.56(-10.54%)
May 11, 2021 5.211 5.290 5.211 5.287 3,851 -0.06(-1.18%)
May 10, 2021 5.260 5.350 5.260 5.350 1,871 +0.20(+3.88%)
May 07, 2021 5.107 5.155 5.107 5.150 636,328 -0.05(-0.96%)
May 06, 2021 5.155 5.251 5.155 5.200 19,219 +0.16(+3.07%)
May 05, 2021 5.045 5.045 5.045 19 +0.00(+0.00%)
May 04, 2021 5.100 5.100 5.040 5.045 904 -0.05(-0.98%)
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.