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 (%)
Nov 30, 2020 4.940 4.940 4.750 4.750 3,937 -0.24(-4.81%)
Nov 27, 2020 5.050 5.180 4.990 4.990 125,300 -0.18(-3.57%)
Nov 25, 2020 4.930 5.250 4.930 5.175 45,100 +0.35(+7.25%)
Nov 24, 2020 4.780 4.840 4.760 4.825 32,017 +0.07(+1.47%)
Nov 23, 2020 4.890 4.890 4.630 4.755 8,740 +0.12(+2.70%)
Nov 20, 2020 4.700 4.710 4.630 4.630 1,600 +0.00(+0.00%)
Nov 19, 2020 4.600 4.630 4.510 4.630 1,440 +0.05(+1.09%)
Nov 18, 2020 4.550 4.740 4.550 4.580 5,352 +0.08(+1.78%)
Nov 17, 2020 4.497 4.540 4.450 4.500 5,132 +0.00(+0.06%)
Nov 16, 2020 4.280 4.555 4.280 4.497 168,470 +0.31(+7.34%)
Nov 13, 2020 4.060 4.270 4.060 4.190 6,700 +0.38(+9.97%)
Nov 12, 2020 3.855 3.855 3.810 3.810 440 -0.17(-4.27%)
Nov 11, 2020 3.980 3.980 3.965 3.980 5,781 +0.12(+3.24%)
Nov 10, 2020 3.810 3.890 3.730 3.855 2,366 +0.10(+2.80%)
Nov 09, 2020 3.750 3.810 3.700 3.750 5,785 +0.00(+0.00%)
Nov 06, 2020 3.735 3.750 3.725 3.750 1,200 +0.02(+0.67%)
Nov 05, 2020 3.725 3.725 3.725 3.725 110 +0.00(+0.00%)
Nov 04, 2020 3.750 3.750 3.600 3.725 4,595 +0.01(+0.27%)
Nov 03, 2020 3.670 3.715 3.670 3.715 40,610 +0.04(+1.09%)
Nov 02, 2020 3.675 3.675 3.675 3.675 2,660 +0.17(+4.85%)
Oct 30, 2020 3.428 3.505 3.428 3.505 400 +0.05(+1.59%)
Oct 29, 2020 3.450 3.450 3.450 50 +0.00(+0.00%)
Oct 28, 2020 3.520 3.520 3.450 3.450 339 -0.21(-5.67%)
Oct 27, 2020 3.750 3.750 3.638 3.658 18,466 -0.05(-1.42%)
Oct 26, 2020 3.710 3.710 3.710 3.710 1,043 +0.00(+0.00%)
Oct 23, 2020 3.665 3.710 3.665 3.710 400 +0.00(+0.00%)
Oct 22, 2020 3.710 3.710 3.710 3.710 1,040 +0.12(+3.34%)
Oct 21, 2020 3.640 3.730 3.590 3.590 14,600 +0.09(+2.57%)
Oct 20, 2020 3.500 3.500 3.500 3.500 202 -0.09(-2.51%)
Oct 19, 2020 3.630 3.630 3.549 3.590 2,341 +0.18(+5.28%)
Oct 16, 2020 3.410 3.410 3.410 96 +0.00(+0.00%)
Oct 15, 2020 3.410 3.410 3.410 3.410 197 -0.17(-4.75%)
Oct 14, 2020 3.600 3.600 3.480 3.580 3,142 -0.06(-1.65%)
Oct 12, 2020 3.640 3.640 3.640 0 -0.04(-1.09%)
Oct 09, 2020 3.680 3.680 3.640 3.680 2,500 -0.01(-0.41%)
Oct 08, 2020 3.695 3.695 3.695 25 +0.00(+0.00%)
Oct 07, 2020 3.695 3.695 3.695 38 +0.00(+0.00%)
Oct 06, 2020 3.520 3.730 3.520 3.695 1,603 -0.05(-1.20%)
Oct 05, 2020 3.670 3.740 3.670 3.740 496 +0.22(+6.25%)
Oct 02, 2020 3.600 3.600 3.520 3.520 600 -0.06(-1.62%)
Oct 01, 2020 3.350 3.650 3.350 3.578 2,419 +0.04(+1.07%)
Sep 30, 2020 3.540 3.540 3.540 3.540 114 -0.04(-1.26%)
Sep 28, 2020 3.585 3.585 3.585 0 +0.19(+5.44%)
Sep 25, 2020 3.450 3.450 3.400 3.400 1,400 -0.12(-3.41%)
Sep 24, 2020 3.300 3.520 3.300 3.520 1,350 -0.04(-0.98%)
Sep 23, 2020 3.540 3.555 3.540 3.555 1,624 -0.09(-2.60%)
Sep 22, 2020 3.540 3.650 3.540 3.650 1,892 +0.01(+0.21%)
Sep 21, 2020 3.600 3.650 3.542 3.643 3,310 -0.10(-2.61%)
Sep 18, 2020 3.710 3.740 3.710 3.740 5,900 +0.12(+3.46%)
Sep 17, 2020 3.650 3.650 3.600 3.615 18,680 -0.09(-2.56%)
Sep 16, 2020 3.735 3.760 3.700 3.710 13,331 -0.09(-2.37%)
Sep 15, 2020 3.800 3.800 3.800 3.800 913 -0.09(-2.31%)
Sep 14, 2020 3.970 3.970 3.890 3.890 1,460 +0.02(+0.39%)
Sep 11, 2020 3.850 3.951 3.835 3.875 13,400 +0.00(+0.13%)
Sep 10, 2020 3.935 3.935 3.870 3.870 704 -0.06(-1.53%)
Sep 09, 2020 3.990 3.990 3.930 3.930 309 -0.04(-1.01%)
Sep 08, 2020 3.970 3.975 3.970 3.970 1,526 +0.02(+0.38%)
Sep 04, 2020 3.965 4.050 3.955 3.955 15,900 -0.02(-0.63%)
Sep 03, 2020 4.050 4.050 3.980 3.980 510 -0.02(-0.50%)
Sep 02, 2020 3.955 4.050 3.955 4.000 2,321 -0.07(-1.60%)
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.