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 (%)
Sep 30, 2021 5.190 5.190 5.130 5.130 359 +0.06(+1.28%)
Sep 29, 2021 5.080 5.110 5.065 5.065 1,725 -0.01(-0.30%)
Sep 28, 2021 5.080 5.080 5.080 5.080 655 -0.03(-0.59%)
Sep 27, 2021 5.000 5.110 5.000 5.110 946 +0.06(+1.19%)
Sep 23, 2021 5.050 5.050 5.050 25 -0.02(-0.39%)
Sep 22, 2021 5.070 5.070 5.070 5.070 173 +0.06(+1.26%)
Sep 21, 2021 5.070 5.070 5.007 5.007 400 -0.12(-2.40%)
Sep 20, 2021 5.130 5.130 5.130 5.130 364 -0.07(-1.25%)
Sep 17, 2021 5.140 5.260 5.140 5.195 572 +0.06(+1.07%)
Sep 16, 2021 5.140 5.140 5.140 5.140 207 -0.06(-1.15%)
Sep 15, 2021 5.200 5.200 5.200 5.200 110 -0.01(-0.29%)
Sep 14, 2021 5.270 5.270 5.215 5.215 2,629 +0.07(+1.36%)
Sep 13, 2021 5.145 5.145 5.145 5.145 164 -0.14(-2.56%)
Sep 10, 2021 5.280 5.280 5.280 5.280 170,111 -0.00(-0.09%)
Sep 09, 2021 5.285 5.285 5.285 5.285 260 -0.09(-1.77%)
Sep 08, 2021 5.280 5.380 5.280 5.380 14,250 +0.10(+1.89%)
Sep 07, 2021 5.280 5.370 5.280 5.280 223 +0.11(+2.13%)
Sep 03, 2021 5.060 5.170 5.060 5.170 1,856 -0.04(-0.70%)
Sep 01, 2021 5.207 5.207 5.207 85 +0.02(+0.41%)
Aug 31, 2021 5.280 5.280 5.185 5.185 481 -0.03(-0.48%)
Aug 30, 2021 5.240 5.280 5.200 5.210 23,359 +0.03(+0.58%)
Aug 27, 2021 5.052 5.180 5.052 5.180 1,146 +0.14(+2.78%)
Aug 26, 2021 5.040 5.040 5.040 5.040 500 -0.06(-1.18%)
Aug 25, 2021 5.000 5.155 5.000 5.100 2,087 +0.10(+2.00%)
Aug 24, 2021 5.000 5.000 5.000 5.000 140 +0.01(+0.20%)
Aug 23, 2021 5.110 5.110 4.990 4.990 4,421 +0.00(+0.00%)
Aug 20, 2021 4.990 4.990 4.900 4.990 7,026 -0.26(-4.95%)
Aug 19, 2021 5.175 5.250 5.175 5.250 1,726 -0.04(-0.66%)
Aug 18, 2021 5.285 5.285 5.285 5.285 168 -0.00(-0.09%)
Aug 17, 2021 5.460 5.460 5.290 5.290 25,054 -0.12(-2.22%)
Aug 16, 2021 5.310 5.410 5.310 5.410 1,247 -0.11(-1.99%)
Aug 13, 2021 5.530 5.560 5.520 5.520 2,256 -0.14(-2.47%)
Aug 12, 2021 5.600 5.660 5.600 5.660 267 +0.19(+3.47%)
Aug 11, 2021 5.660 5.660 5.470 5.470 2,681 +0.12(+2.31%)
Aug 10, 2021 5.346 5.346 5.346 5.346 160 -0.21(-3.87%)
Aug 06, 2021 5.561 5.561 5.561 79 +0.06(+1.03%)
Aug 05, 2021 5.700 5.700 5.505 5.505 3,056 -0.09(-1.70%)
Aug 04, 2021 5.600 5.620 5.600 5.600 350 -0.04(-0.80%)
Aug 03, 2021 5.470 5.730 5.470 5.645 2,561 -0.11(-1.83%)
Aug 02, 2021 5.900 5.900 5.750 5.750 2,828 -0.10(-1.71%)
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%)
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.