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 (%)
Dec 31, 2021 4.790 4.800 4.790 4.800 1,343 -0.08(-1.64%)
Dec 30, 2021 4.870 4.880 4.870 4.880 620 +0.00(+0.00%)
Dec 29, 2021 4.950 4.950 4.880 4.880 829 +0.05(+1.14%)
Dec 28, 2021 4.960 4.960 4.825 4.825 1,501 -0.17(-3.31%)
Dec 27, 2021 4.990 4.990 4.990 4.990 126 -0.04(-0.89%)
Dec 23, 2021 5.035 5.035 5.035 5.035 432 +0.29(+6.00%)
Dec 22, 2021 4.650 4.921 4.650 4.750 2,402 -0.08(-1.66%)
Dec 21, 2021 4.920 4.920 4.780 4.830 5,373 -0.16(-3.21%)
Dec 20, 2021 4.970 4.990 4.970 4.990 651 +0.03(+0.50%)
Dec 17, 2021 4.965 4.965 4.965 4.965 234 +0.06(+1.33%)
Dec 16, 2021 4.810 4.900 4.810 4.900 11,363 +0.09(+1.87%)
Dec 15, 2021 4.812 4.812 4.810 4.810 300 -0.01(-0.21%)
Dec 14, 2021 4.810 4.820 4.750 4.820 1,468 +0.06(+1.24%)
Dec 13, 2021 4.761 4.761 4.761 4.761 331 -0.08(-1.63%)
Dec 10, 2021 4.690 4.885 4.690 4.840 141,832 -0.03(-0.62%)
Dec 09, 2021 4.860 4.870 4.850 4.870 576 -0.11(-2.21%)
Dec 08, 2021 5.130 5.130 4.930 4.980 1,109 -0.11(-2.16%)
Dec 07, 2021 5.139 5.139 5.000 5.090 4,063 +0.21(+4.30%)
Dec 06, 2021 5.030 5.030 4.880 4.880 1,228 +0.00(+0.00%)
Dec 03, 2021 4.880 4.880 4.880 4.880 617 +0.09(+1.83%)
Dec 02, 2021 4.900 4.900 4.793 4.793 49,639 -0.15(-2.99%)
Dec 01, 2021 5.030 5.030 4.940 4.940 2,194 -0.03(-0.60%)
Nov 30, 2021 5.120 5.120 5.000 4.970 292,311 -0.30(-5.69%)
Nov 29, 2021 5.400 5.400 5.250 5.270 5,300 -0.13(-2.41%)
Nov 26, 2021 5.401 5.401 5.340 5.400 1,292 +0.06(+1.12%)
Nov 22, 2021 5.340 5.340 5.340 63 -0.28(-4.98%)
Nov 19, 2021 5.620 5.720 5.620 5.620 518 +0.02(+0.36%)
Nov 18, 2021 5.370 5.620 5.370 5.600 4,345 +0.20(+3.70%)
Nov 17, 2021 5.400 5.400 5.400 5.400 240 -0.37(-6.41%)
Nov 16, 2021 5.770 5.770 5.770 5.770 1,037 +0.09(+1.67%)
Nov 15, 2021 5.600 5.700 5.570 5.675 4,696 +0.08(+1.34%)
Nov 12, 2021 5.600 5.600 5.600 5.600 230 +0.10(+1.82%)
Nov 11, 2021 5.560 5.560 5.500 5.500 3,478 +0.08(+1.38%)
Nov 09, 2021 5.350 5.425 5.330 5.425 2,420 +0.10(+1.97%)
Nov 03, 2021 5.320 5.320 5.320 127 -0.03(-0.56%)
Nov 02, 2021 5.350 5.350 5.350 5.350 289 +0.03(+0.56%)
Nov 01, 2021 5.117 5.320 5.117 5.320 950 +0.20(+3.91%)
Oct 28, 2021 5.120 5.120 5.120 56 +0.00(+0.00%)
Oct 27, 2021 5.120 5.120 5.120 5.120 503 -0.04(-0.78%)
Oct 26, 2021 5.120 5.160 5.160 1,656 +0.00(+0.10%)
Oct 25, 2021 5.155 5.155 5.120 5.155 3,217 -0.04(-0.67%)
Oct 22, 2021 5.200 5.280 5.120 5.190 5,663 -0.17(-3.17%)
Oct 21, 2021 5.360 5.360 5.360 5.360 361 +0.13(+2.49%)
Oct 20, 2021 5.230 5.230 5.230 5.230 113 +0.07(+1.36%)
Oct 19, 2021 5.160 5.160 5.140 5.160 490 +0.04(+0.78%)
Oct 18, 2021 5.110 5.150 5.110 5.120 402 -0.01(-0.19%)
Oct 15, 2021 5.053 5.160 5.053 5.130 5,621 +0.04(+0.88%)
Oct 14, 2021 5.060 5.085 5.060 5.085 600 +0.01(+0.30%)
Oct 13, 2021 5.070 5.070 5.070 5.070 110 -0.02(-0.49%)
Oct 12, 2021 5.095 5.095 5.095 5.095 100 +0.08(+1.65%)
Oct 11, 2021 4.900 5.013 4.900 5.013 50,560 +0.20(+4.21%)
Oct 08, 2021 4.810 4.810 4.810 4.810 543 -0.02(-0.41%)
Oct 07, 2021 4.830 4.830 4.820 4.830 210 +0.14(+2.99%)
Oct 06, 2021 4.761 4.790 4.690 4.690 6,726 -0.31(-6.20%)
Oct 04, 2021 5.000 5.000 5.000 15 -0.04(-0.79%)
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.