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, 2020 3.510 3.510 3.450 3.450 3,900 -0.10(-2.95%)
Jul 30, 2020 3.540 3.600 3.500 3.555 9,723 -0.02(-0.70%)
Jul 29, 2020 3.620 3.620 3.530 3.580 93,073 -0.24(-6.28%)
Jul 28, 2020 4.090 4.090 3.760 3.820 3,382 -0.22(-5.45%)
Jul 27, 2020 3.920 4.100 3.920 4.040 6,893 +0.12(+3.06%)
Jul 24, 2020 3.920 3.920 3.920 3.920 1,300 -0.01(-0.25%)
Jul 23, 2020 3.780 4.010 3.780 3.930 2,735 -0.09(-2.24%)
Jul 22, 2020 4.020 4.020 4.020 4.020 2,190 -0.01(-0.12%)
Jul 21, 2020 3.950 4.025 3.950 4.025 1,120 +0.08(+1.90%)
Jul 20, 2020 4.150 4.150 3.950 3.950 16,865 -0.14(-3.42%)
Jul 17, 2020 4.140 4.140 4.077 4.090 23,000 -0.05(-1.21%)
Jul 16, 2020 3.950 4.190 3.950 4.140 31,246 +0.24(+6.15%)
Jul 15, 2020 4.090 4.090 3.880 3.900 99,468 +0.20(+5.41%)
Jul 14, 2020 3.560 3.700 3.560 3.700 101,127 +0.00(+0.00%)
Jul 13, 2020 3.714 3.714 3.621 3.700 2,153 +0.11(+3.06%)
Jul 10, 2020 3.565 3.590 3.540 3.590 59,900 +0.05(+1.41%)
Jul 09, 2020 3.680 3.680 3.518 3.540 14,802 -0.16(-4.32%)
Jul 08, 2020 3.810 3.810 3.650 3.700 4,385 -0.02(-0.54%)
Jul 07, 2020 3.660 3.720 3.660 3.720 941 -0.27(-6.77%)
Jul 06, 2020 3.680 4.000 3.680 3.990 2,765 +0.28(+7.40%)
Jul 02, 2020 3.715 3.715 3.715 3.715 500 -0.03(-0.67%)
Jul 01, 2020 3.690 3.740 3.650 3.740 4,370 -0.04(-1.19%)
Jun 30, 2020 3.850 3.880 3.628 3.785 16,207 -0.06(-1.69%)
Jun 29, 2020 3.675 3.850 3.675 3.850 475 +0.00(+0.00%)
Jun 26, 2020 3.860 3.870 3.760 3.850 7,700 +0.02(+0.52%)
Jun 25, 2020 3.830 3.830 3.830 3.830 250 +0.00(+0.00%)
Jun 24, 2020 4.000 4.000 3.780 3.830 15,070 -0.17(-4.25%)
Jun 23, 2020 3.950 4.020 3.950 4.000 10,822 +0.08(+1.91%)
Jun 22, 2020 3.950 4.000 3.900 3.925 2,203 -0.03(-0.63%)
Jun 19, 2020 3.775 4.040 3.775 3.950 7,800 -0.05(-1.37%)
Jun 18, 2020 4.005 4.005 4.005 4.005 13,357 -0.06(-1.48%)
Jun 17, 2020 4.110 4.130 4.065 4.065 874 +0.06(+1.37%)
Jun 16, 2020 3.980 4.210 3.980 4.010 6,262 +0.15(+3.89%)
Jun 15, 2020 3.900 3.930 3.826 3.860 10,455 -0.04(-1.03%)
Jun 12, 2020 3.900 3.990 3.900 3.900 7,400 +0.05(+1.30%)
Jun 11, 2020 4.000 4.140 3.850 3.850 7,152 -0.45(-10.47%)
Jun 10, 2020 4.220 4.300 4.220 4.300 11,308 -0.19(-4.23%)
Jun 09, 2020 4.500 4.500 4.210 4.490 33,768 -0.02(-0.44%)
Jun 08, 2020 4.270 4.670 4.270 4.510 4,643 +0.33(+7.89%)
Jun 05, 2020 4.175 4.220 4.090 4.180 247,900 +0.18(+4.50%)
Jun 04, 2020 3.990 4.150 3.962 4.000 50,984 -0.16(-3.85%)
Jun 03, 2020 3.990 4.160 3.990 4.160 110,712 +0.34(+8.90%)
Jun 02, 2020 3.800 3.890 3.800 3.820 6,806 -0.04(-1.04%)
Jun 01, 2020 3.900 3.910 3.809 3.860 60,848 +0.04(+1.05%)
May 29, 2020 3.910 3.910 3.560 3.820 16,800 -0.25(-6.03%)
May 28, 2020 4.370 4.370 3.980 4.065 291,708 +0.02(+0.49%)
May 27, 2020 3.760 4.045 3.760 4.045 14,255 +0.40(+11.13%)
May 26, 2020 3.726 3.726 3.560 3.640 43,490 +0.14(+3.85%)
May 22, 2020 3.450 3.505 3.450 3.505 59,300 -0.02(-0.57%)
May 21, 2020 3.650 3.650 3.525 3.525 323 +0.01(+0.20%)
May 20, 2020 3.562 3.580 3.500 3.518 67,415 -0.05(-1.46%)
May 19, 2020 3.740 3.740 3.480 3.570 4,310 +0.07(+2.00%)
May 18, 2020 3.500 3.500 3.375 3.500 4,494 +0.11(+3.24%)
May 15, 2020 3.290 3.435 3.290 3.390 1,100 +0.09(+2.73%)
May 14, 2020 3.160 3.300 3.160 3.300 2,375 -0.06(-1.79%)
May 13, 2020 3.340 3.391 3.340 3.360 5,430 -0.18(-5.08%)
May 12, 2020 3.470 3.570 3.470 3.540 3,853 -0.01(-0.28%)
May 11, 2020 3.515 3.550 3.510 3.550 1,047 +0.29(+9.06%)
May 08, 2020 3.300 3.300 3.190 3.255 1,100 -0.04(-1.06%)
May 07, 2020 3.290 3.290 3.290 3.290 3,356 +0.00(+0.00%)
May 06, 2020 3.440 3.440 3.250 3.290 3,626 -0.01(-0.30%)
May 05, 2020 3.400 3.400 3.300 3.300 1,550 +0.02(+0.76%)
May 04, 2020 3.420 3.420 3.275 3.275 471 -0.04(-1.36%)
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.