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

Nissan Motor Co. Ltd (OP: NSANF )

3.660 -0.023 (-0.64%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 (%)
Apr 30, 2024 3.683 50 +0.06(+1.75%)
Apr 26, 2024 3.620 80 +0.08(+2.12%)
Apr 25, 2024 3.545 3.550 3.500 3.545 710 -0.07(-1.94%)
Apr 24, 2024 3.615 3.640 3.615 3.615 224,411 +0.00(+0.00%)
Apr 23, 2024 3.615 3.615 3.615 3.615 59,300 +0.02(+0.42%)
Apr 22, 2024 3.600 3.680 3.600 3.600 1,600 -0.08(-2.17%)
Apr 17, 2024 3.680 19,623 -0.05(-1.34%)
Apr 15, 2024 3.730 0 -0.11(-2.86%)
Apr 10, 2024 3.840 545 -0.16(-4.00%)
Apr 09, 2024 4.000 4.000 4.000 4.000 100 +0.12(+2.96%)
Apr 08, 2024 3.900 3.900 3.885 3.885 2,015 +0.12(+3.13%)
Apr 05, 2024 3.825 3.825 3.767 3.767 1,399 -0.10(-2.54%)
Apr 04, 2024 3.900 3.900 3.865 3.865 1,400 -0.00(-0.13%)
Apr 02, 2024 3.870 0 +0.12(+3.20%)
Apr 01, 2024 3.750 3.750 3.750 3.750 1,027 -0.25(-6.25%)
Mar 27, 2024 4.000 15,900 -0.10(-2.44%)
Mar 26, 2024 4.100 4.100 4.100 4.100 2,086 +0.07(+1.74%)
Mar 25, 2024 4.160 4.160 4.030 4.030 1,084 -0.27(-6.28%)
Mar 22, 2024 4.250 4.300 4.250 4.300 5,850 +0.05(+1.18%)
Mar 21, 2024 4.125 4.250 4.125 4.250 5,500 +0.17(+4.17%)
Mar 20, 2024 4.040 4.120 4.040 4.080 1,711 +0.04(+0.99%)
Mar 19, 2024 3.990 4.040 3.990 4.040 5,392 +0.23(+6.04%)
Mar 15, 2024 3.810 15,655 +0.09(+2.42%)
Mar 14, 2024 3.820 3.840 3.720 3.720 2,305 -0.10(-2.62%)
Mar 13, 2024 3.740 3.820 3.740 3.820 2,010 +0.12(+3.24%)
Mar 12, 2024 3.700 3.700 3.700 3.700 5,601 +0.00(+0.00%)
Mar 11, 2024 3.600 3.700 3.600 3.700 9,302 -0.10(-2.63%)
Mar 07, 2024 3.800 0 -0.14(-3.55%)
Mar 04, 2024 3.940 1 +0.00(+0.00%)
Mar 01, 2024 3.940 3.940 3.940 3.940 101 -0.01(-0.25%)
Feb 29, 2024 4.000 4.000 3.950 3.950 15,018 +0.10(+2.60%)
Feb 28, 2024 3.850 3.850 3.850 3.850 1,005 +0.09(+2.39%)
Feb 26, 2024 3.760 41 +0.01(+0.27%)
Feb 23, 2024 3.750 3.750 3.750 3.750 100 +0.10(+2.68%)
Feb 22, 2024 3.652 3.652 3.652 3.652 287 +0.02(+0.61%)
Feb 15, 2024 3.630 0 +0.02(+0.55%)
Feb 14, 2024 3.700 3.700 3.610 3.610 919 -0.17(-4.50%)
Feb 13, 2024 3.780 3.780 3.780 3.780 108 +0.01(+0.33%)
Feb 12, 2024 3.768 3.768 3.768 3.768 122 -0.03(-0.86%)
Feb 09, 2024 3.860 3.860 3.800 3.800 2,300 -0.24(-5.94%)
Feb 08, 2024 4.040 4.040 4.040 4.040 100 -0.10(-2.42%)
Feb 07, 2024 4.130 4.200 4.130 4.140 6,107 +0.14(+3.50%)
Feb 06, 2024 4.000 4.000 4.000 4.000 194 -0.04(-0.99%)
Feb 05, 2024 4.040 4.040 4.040 4.040 27,580 -0.01(-0.25%)
Feb 02, 2024 4.050 4.050 4.050 4.050 324 +0.02(+0.62%)
Feb 01, 2024 3.942 4.025 3.942 4.025 520 +0.11(+2.68%)
Jan 31, 2024 3.920 3.920 3.920 3.920 761 -0.00(-0.13%)
Jan 29, 2024 3.925 1 +0.26(+7.24%)
Jan 26, 2024 3.660 3.660 3.660 3.660 100 -0.35(-8.73%)
Jan 24, 2024 4.010 0 +0.20(+5.25%)
Jan 22, 2024 3.810 25 -0.11(-2.81%)
Jan 19, 2024 3.920 3.920 3.920 3.920 156 -0.01(-0.25%)
Jan 17, 2024 3.930 22,402 +0.01(+0.26%)
Jan 09, 2024 3.920 17 -0.07(-1.75%)
Jan 08, 2024 3.990 3.990 3.990 3.990 350 +0.08(+2.05%)
Jan 05, 2024 3.910 3.910 3.910 3.910 271 +0.00(+0.00%)
Jan 04, 2024 3.930 3.930 3.910 3.910 27,934 +0.04(+1.16%)
Jan 02, 2024 3.865 131,001 +0.08(+1.98%)
Dec 29, 2023 3.790 3.840 3.790 3.790 1,169 -0.12(-3.19%)
Dec 28, 2023 3.915 3.915 3.915 3.915 100 +0.02(+0.54%)
Dec 27, 2023 3.950 3.950 3.820 3.894 1,553 +0.07(+1.80%)
Dec 26, 2023 4.040 4.040 3.825 3.825 2,115 -0.23(-5.79%)
Dec 22, 2023 4.060 4.060 4.060 4.060 1,000 +0.05(+1.25%)
Dec 21, 2023 4.045 4.070 4.000 4.010 1,636 -0.08(-1.96%)
Dec 20, 2023 4.090 4.090 4.090 4.090 400 +0.10(+2.51%)
Dec 19, 2023 3.975 3.990 3.975 3.990 302 +0.09(+2.31%)
Dec 18, 2023 3.800 3.900 3.800 3.900 924 +0.03(+0.91%)
Dec 15, 2023 3.865 3.865 3.865 3.865 193 +0.04(+0.91%)
Dec 14, 2023 3.800 3.830 3.770 3.830 1,279 -0.11(-2.92%)
Dec 13, 2023 3.945 3.945 3.945 3.945 246 -0.10(-2.59%)
Dec 12, 2023 3.900 4.050 3.900 4.050 33,850 +0.14(+3.58%)
Dec 11, 2023 3.830 3.937 3.830 3.910 2,770 -0.12(-2.98%)
Dec 07, 2023 4.030 16,013 +0.08(+2.03%)
Dec 06, 2023 3.950 3.950 3.950 3.950 125 +0.02(+0.51%)
Dec 05, 2023 3.930 3.930 3.930 3.930 209 +0.08(+1.95%)
Dec 04, 2023 3.855 3.855 3.855 3.855 801 -0.08(-1.91%)
Nov 30, 2023 3.930 38 +0.13(+3.42%)
Nov 22, 2023 3.800 90 -0.03(-0.78%)
Nov 21, 2023 3.830 3.830 3.830 3.830 1,009 -0.29(-7.04%)
Nov 20, 2023 4.120 4.120 4.120 4.120 100 +0.27(+7.01%)
Nov 15, 2023 3.850 0 +0.00(+0.00%)
Nov 13, 2023 3.850 8,600 -0.13(-3.38%)
Nov 10, 2023 4.180 4.180 3.985 3.985 300 -0.32(-7.44%)
Nov 09, 2023 4.305 4.305 4.305 4.305 136 +0.12(+2.99%)
Nov 08, 2023 4.105 4.180 4.032 4.180 120,600 +0.03(+0.72%)
Nov 06, 2023 4.150 99 +0.15(+3.75%)
Nov 03, 2023 4.000 4.000 4.000 4.000 297 +0.02(+0.38%)
Oct 24, 2023 3.985 0 +0.00(+0.13%)
Oct 23, 2023 3.980 3.980 3.980 3.980 329 -0.32(-7.44%)
Oct 18, 2023 4.300 0 +0.03(+0.70%)
Oct 12, 2023 4.270 0 +0.21(+5.17%)
Oct 09, 2023 4.060 13 -0.02(-0.49%)
Oct 06, 2023 4.080 4.080 4.080 4.080 300 -0.01(-0.37%)
Oct 05, 2023 4.095 4.095 4.095 4.095 1,000 +0.06(+1.49%)
Oct 04, 2023 4.035 4.035 4.035 4.035 200 -0.12(-2.77%)
Oct 03, 2023 4.110 4.150 4.110 4.150 200 -0.33(-7.35%)
Oct 02, 2023 4.479 4.479 4.479 4.479 503 -0.04(-0.91%)
Sep 28, 2023 4.520 10 +0.07(+1.57%)
Sep 27, 2023 4.450 4.450 4.450 4.450 400 -0.17(-3.68%)
Sep 26, 2023 4.545 4.620 4.545 4.620 200 -0.03(-0.65%)
Sep 21, 2023 4.650 0 -0.05(-1.06%)
Sep 20, 2023 4.665 4.700 4.665 4.700 2,000 -0.10(-2.08%)
Sep 19, 2023 4.670 4.800 4.670 4.800 33,960 +0.25(+5.49%)
Sep 15, 2023 4.550 62 +0.06(+1.34%)
Sep 14, 2023 4.620 4.620 4.490 4.490 1,750 +0.25(+5.90%)
Sep 11, 2023 4.240 1 +0.01(+0.18%)
Sep 08, 2023 4.090 4.232 4.090 4.232 90,200 +0.07(+1.74%)
Sep 07, 2023 4.362 4.362 4.160 4.160 1,030 -0.08(-1.89%)
Sep 06, 2023 4.240 4.240 4.240 4.240 416 +0.02(+0.47%)
Aug 31, 2023 4.220 0 +0.05(+1.20%)
Aug 29, 2023 4.170 1 +0.01(+0.18%)
Aug 28, 2023 4.180 4.180 4.162 4.162 24,100 -0.03(-0.66%)
Aug 25, 2023 4.190 4.190 4.190 4.190 8,710 +0.07(+1.70%)
Aug 23, 2023 4.120 15 -0.04(-0.96%)
Aug 22, 2023 4.050 4.160 4.050 4.160 6,218 +0.16(+4.00%)
Aug 18, 2023 4.000 60 -0.05(-1.36%)
Aug 17, 2023 4.043 4.055 4.043 4.055 40,580 +0.07(+1.88%)
Aug 16, 2023 3.980 3.980 3.980 3.980 903 -0.32(-7.44%)
Aug 14, 2023 4.300 0 +0.01(+0.29%)
Aug 09, 2023 4.287 1 -0.02(-0.52%)
Aug 08, 2023 4.360 4.360 4.310 4.310 20,906 -0.03(-0.69%)
Aug 01, 2023 4.340 0 -0.00(-0.10%)
Jul 31, 2023 4.345 4.345 4.345 4.345 258 -0.07(-1.49%)
Jul 28, 2023 4.410 4.410 4.410 4.410 125 -0.06(-1.45%)
Jul 27, 2023 4.580 4.580 4.370 4.475 759 -0.20(-4.18%)
Jul 26, 2023 4.678 4.678 4.600 4.670 3,150 +0.13(+2.86%)
Jul 25, 2023 4.540 4.540 4.540 4.540 26,843 +0.12(+2.61%)
Jul 24, 2023 4.424 4.424 4.424 4.424 1,100 +0.04(+0.90%)
Jul 20, 2023 4.385 0 +0.06(+1.39%)
Jul 19, 2023 4.380 4.380 4.325 4.325 34,355 +0.25(+6.20%)
Jul 18, 2023 4.100 4.100 4.072 4.072 41,152 +0.03(+0.80%)
Jul 14, 2023 4.040 3 -0.09(-2.18%)
Jul 13, 2023 4.130 4.130 4.130 4.130 905 -0.04(-0.96%)
Jul 12, 2023 4.145 4.170 4.120 4.170 16,174 +0.13(+3.22%)
Jul 10, 2023 4.040 4 -0.13(-3.23%)
Jul 07, 2023 4.175 4.175 4.175 4.175 218 +0.02(+0.60%)
Jul 06, 2023 4.240 4.240 4.112 4.150 4,870 -0.09(-2.12%)
Jul 05, 2023 4.230 4.280 4.230 4.240 42,985 +0.04(+0.95%)
Jul 03, 2023 4.230 4.230 4.165 4.200 865 +0.18(+4.48%)
Jun 30, 2023 4.020 4.085 4.020 4.020 9,414 +0.27(+7.20%)
Jun 26, 2023 3.750 34,400 +0.00(+0.13%)
Jun 23, 2023 3.745 3.745 3.745 3.745 150 -0.04(-1.06%)
Jun 22, 2023 3.740 3.785 3.740 3.785 201,017 -0.09(-2.45%)
Jun 16, 2023 3.880 0 -0.02(-0.51%)
Jun 14, 2023 3.900 2 +0.04(+1.04%)
Jun 13, 2023 3.828 3.860 3.828 3.860 1,642 +0.07(+1.85%)
Jun 09, 2023 3.790 51 +0.09(+2.32%)
Jun 08, 2023 3.830 3.830 3.704 3.704 2,110 -0.17(-4.47%)
Jun 06, 2023 3.877 40 +0.22(+5.94%)
May 31, 2023 3.660 1 -0.03(-0.89%)
May 25, 2023 3.693 11 -0.01(-0.32%)
May 24, 2023 3.660 3.725 3.660 3.705 2,313 -0.07(-1.98%)
May 22, 2023 3.780 95 +0.05(+1.48%)
May 19, 2023 3.730 3.730 3.725 3.725 286 +0.05(+1.29%)
May 18, 2023 3.720 3.720 3.678 3.678 1,187 +0.03(+0.75%)
May 17, 2023 3.600 3.650 3.600 3.650 256 -0.10(-2.67%)
May 16, 2023 3.750 3.750 3.750 3.750 140 -0.07(-1.83%)
May 15, 2023 3.820 3.820 3.820 3.820 125 -0.18(-4.50%)
May 12, 2023 4.000 4.000 4.000 4.000 124 +0.00(+0.00%)
May 11, 2023 3.810 4.000 3.810 4.000 1,873 +0.29(+7.82%)
May 10, 2023 3.755 3.755 3.710 3.710 646 -0.08(-2.08%)
May 09, 2023 3.805 3.805 3.789 3.789 7,455 +0.09(+2.35%)
May 08, 2023 3.702 3.702 3.702 3.702 111 -0.02(-0.48%)
May 04, 2023 3.720 10 +0.07(+1.78%)
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.