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 31, 2019 6.620 6.620 6.620 6.620 762 -0.02(-0.30%)
Jul 30, 2019 6.640 6.640 6.640 6.640 150 -0.06(-0.90%)
Jul 29, 2019 6.710 6.710 6.630 6.700 4,771 -0.04(-0.59%)
Jul 26, 2019 6.810 6.810 6.740 6.740 1,200 -0.25(-3.58%)
Jul 25, 2019 7.140 7.140 6.974 6.990 8,494 +0.00(+0.00%)
Jul 24, 2019 7.000 7.125 6.950 6.990 18,914 -0.09(-1.27%)
Jul 23, 2019 7.080 7.080 7.080 7.080 160 -0.07(-0.98%)
Jul 22, 2019 7.150 7.150 7.150 1 +0.00(+0.00%)
Jul 19, 2019 7.150 7.150 7.150 7.150 600 +0.15(+2.14%)
Jul 18, 2019 7.170 7.170 7.000 7.000 739 -0.11(-1.55%)
Jul 17, 2019 7.110 7.110 7.110 7.110 3,516 -0.18(-2.47%)
Jul 16, 2019 7.290 7.290 7.290 7.290 100 +0.21(+2.91%)
Jul 15, 2019 7.084 7.084 7.084 7.084 2,228 -0.11(-1.48%)
Jul 09, 2019 7.190 7.190 7.190 0 +0.13(+1.84%)
Jul 08, 2019 7.060 7.060 7.060 7.060 1,325 -0.10(-1.33%)
Jul 05, 2019 7.060 7.155 7.060 7.155 200 -0.09(-1.31%)
Jul 03, 2019 7.190 7.250 7.190 7.250 5,300 +0.00(+0.07%)
Jul 02, 2019 7.300 7.300 7.245 10,930 -0.05(-0.75%)
Jul 01, 2019 7.300 7.300 7.300 7.300 614 +0.05(+0.69%)
Jun 28, 2019 7.250 7.250 7.175 7.250 900 +0.05(+0.69%)
Jun 27, 2019 7.200 7.200 7.200 7.200 310 +0.12(+1.66%)
Jun 26, 2019 7.082 7.082 7.082 7.082 8,080 +0.01(+0.18%)
Jun 24, 2019 7.070 7.070 7.070 0 -0.11(-1.55%)
Jun 21, 2019 7.181 7.181 7.181 74 +0.00(+0.00%)
Jun 20, 2019 7.190 7.190 7.181 7.181 1,590 +0.13(+1.87%)
Jun 19, 2019 7.050 7.050 7.050 7.050 1,350 +0.06(+0.86%)
Jun 18, 2019 7.040 7.060 6.947 6.990 40,980 +0.01(+0.14%)
Jun 17, 2019 6.990 7.030 6.920 6.980 1,028 -0.01(-0.14%)
Jun 14, 2019 6.990 6.990 6.990 30 +0.00(+0.00%)
Jun 13, 2019 6.990 6.990 6.990 6.990 39,777 -0.11(-1.55%)
Jun 12, 2019 7.100 7.100 7.100 7.100 11,542 -0.09(-1.25%)
Jun 11, 2019 7.050 7.190 7.050 7.190 10,830 +0.32(+4.66%)
Jun 10, 2019 6.870 6.870 6.870 106 +0.00(+0.00%)
Jun 07, 2019 6.870 6.870 6.870 25 +0.00(+0.00%)
Jun 06, 2019 7.010 7.010 6.870 6.870 101,060 -0.18(-2.55%)
Jun 05, 2019 7.050 7.050 7.050 7.050 3,000 +0.00(+0.00%)
Jun 04, 2019 7.050 7.050 7.050 7.050 1,606 +0.18(+2.62%)
Jun 03, 2019 6.870 6.870 6.870 4,450 +0.00(+0.00%)
May 31, 2019 6.800 6.870 6.700 6.870 4,200 -0.14(-2.00%)
May 30, 2019 7.190 7.190 7.010 7.010 44,000 -0.20(-2.79%)
May 29, 2019 7.050 7.230 7.050 7.211 1,925 +0.31(+4.51%)
May 28, 2019 6.900 6.900 6.900 6.900 721 +0.23(+3.45%)
May 24, 2019 6.670 6.670 6.670 6.670 100 +0.02(+0.30%)
May 23, 2019 6.820 6.820 6.650 6.650 743 -0.25(-3.62%)
May 22, 2019 6.900 6.900 6.900 6.900 250 -0.09(-1.29%)
May 21, 2019 6.990 6.990 6.990 6.990 1,310 +0.00(+0.00%)
May 20, 2019 7.000 7.000 6.990 6.990 1,677 -0.19(-2.65%)
May 17, 2019 7.160 7.180 7.160 7.180 700 -0.07(-0.97%)
May 16, 2019 7.290 7.290 7.250 7.250 311 +0.01(+0.14%)
May 15, 2019 7.190 7.240 7.190 7.240 954 -0.25(-3.34%)
May 14, 2019 7.650 7.650 7.190 7.490 48,927 -0.42(-5.31%)
May 13, 2019 7.910 7.910 7.910 7.910 335 -0.05(-0.63%)
May 10, 2019 7.960 7.960 7.960 7.960 100 +0.23(+3.02%)
May 09, 2019 7.727 7.727 7.727 7.727 256 -0.15(-1.91%)
May 08, 2019 7.900 7.900 7.878 7.878 44,005 -0.20(-2.53%)
May 07, 2019 8.082 8.082 8.082 8.082 1,035 +0.13(+1.66%)
May 06, 2019 7.943 7.950 7.943 7.950 1,075 -0.05(-0.62%)
May 03, 2019 8.000 8.000 8.000 15 +0.00(+0.00%)
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.