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 29, 2022 3.860 3.860 3.750 3.750 905 -0.14(-3.60%)
Jul 28, 2022 3.820 3.890 3.820 3.890 1,176 +0.14(+3.76%)
Jul 27, 2022 3.745 3.840 3.745 3.749 20,786 +0.04(+1.05%)
Jul 26, 2022 3.710 3.710 3.660 3.710 641,941 -0.06(-1.59%)
Jul 22, 2022 3.770 0 -0.04(-1.05%)
Jul 20, 2022 3.810 53 +0.03(+0.79%)
Jul 19, 2022 3.780 3.780 3.780 3.780 8,100 +0.08(+2.16%)
Jul 18, 2022 3.710 3.710 3.700 3.700 4,364 +0.00(+0.00%)
Jul 14, 2022 3.700 6,700 +0.00(+0.00%)
Jul 13, 2022 3.700 3.700 3.700 3.700 200 -0.07(-1.99%)
Jul 11, 2022 3.775 50 +0.08(+2.17%)
Jul 07, 2022 3.695 0 -0.02(-0.40%)
Jul 06, 2022 3.710 3.710 3.710 3.710 712 -0.13(-3.39%)
Jul 05, 2022 3.805 3.840 3.770 3.840 875 -0.06(-1.54%)
Jun 30, 2022 3.900 4 -0.15(-3.70%)
Jun 29, 2022 4.050 4.050 4.050 4.050 1,014 -0.21(-4.93%)
Jun 28, 2022 4.060 4.260 4.060 4.260 513 +0.17(+4.16%)
Jun 24, 2022 4.090 13 +0.00(+0.00%)
Jun 23, 2022 4.090 4.090 4.090 4.090 512 -0.12(-2.85%)
Jun 22, 2022 4.210 4.210 4.210 4.210 345 +0.19(+4.73%)
Jun 21, 2022 3.970 4.020 3.970 4.020 174,100 +0.19(+4.96%)
Jun 17, 2022 3.830 3.830 3.830 3.830 282 -0.18(-4.49%)
Jun 14, 2022 4.010 2 +0.01(+0.25%)
Jun 13, 2022 4.000 4.000 4.000 4.000 121 -0.17(-3.96%)
Jun 07, 2022 4.165 2 +0.12(+2.84%)
Jun 03, 2022 4.050 98 -0.06(-1.46%)
Jun 02, 2022 4.175 4.175 4.110 4.110 5,097 +0.02(+0.49%)
Jun 01, 2022 4.150 4.150 4.090 4.090 116,250 +0.20(+5.14%)
May 31, 2022 3.890 3.930 3.890 3.890 505 -0.01(-0.26%)
May 26, 2022 3.900 11 +0.06(+1.69%)
May 25, 2022 3.835 3.835 3.835 3.835 308 -0.04(-0.90%)
May 24, 2022 3.900 3.900 3.870 3.870 1,000 -0.02(-0.64%)
May 23, 2022 3.895 3.895 3.850 3.895 1,150 +0.12(+3.32%)
May 19, 2022 3.770 51 -0.01(-0.26%)
May 17, 2022 3.780 1 -0.07(-1.82%)
May 16, 2022 3.850 3.850 3.850 3.850 314 +0.02(+0.39%)
May 13, 2022 3.835 3.835 3.835 3.835 622 +0.02(+0.39%)
May 12, 2022 3.820 3.820 3.820 3.820 100,100 -0.11(-2.80%)
May 11, 2022 3.800 3.930 3.800 3.930 431 +0.02(+0.51%)
May 10, 2022 3.910 3.910 3.910 3.910 601 +0.01(+0.18%)
May 09, 2022 3.920 3.922 3.903 3.903 65,300 -0.07(-1.81%)
May 06, 2022 3.920 3.975 3.900 3.975 47,310 +0.08(+1.92%)
May 04, 2022 3.900 2 -0.11(-2.74%)
May 03, 2022 3.970 4.010 3.890 4.010 3,723 +0.19(+4.97%)
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.