Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motor Co. Ltd (OP: NSANF )

3.520 UNCHANGED
Last Price Updated: 10:07 AM EDT, May 23, 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 (%)
Dec 31, 2020 5.250 5.250 5.250 1,304 +0.06(+1.16%)
Dec 30, 2020 5.390 5.390 5.190 5.190 1,304 -0.24(-4.42%)
Dec 29, 2020 5.450 5.470 5.410 5.430 2,615 +0.17(+3.23%)
Dec 28, 2020 5.450 5.450 5.260 5.260 1,911 -0.06(-1.03%)
Dec 24, 2020 5.315 5.315 5.315 5.315 300 +0.18(+3.40%)
Dec 23, 2020 5.010 5.145 5.010 5.140 2,444 -0.04(-0.77%)
Dec 22, 2020 5.310 5.310 5.180 5.180 485 -0.15(-2.81%)
Dec 21, 2020 5.330 5.670 5.200 5.330 1,434 -0.26(-4.74%)
Dec 18, 2020 5.830 5.830 5.540 5.595 1,500 -0.04(-0.80%)
Dec 17, 2020 5.640 5.640 5.640 5.640 251 +0.00(+0.04%)
Dec 16, 2020 5.740 5.740 5.520 5.638 529 +0.19(+3.45%)
Dec 15, 2020 5.365 5.460 5.365 5.450 20,493 +0.08(+1.58%)
Dec 14, 2020 5.400 5.460 5.320 5.365 2,864 +0.12(+2.19%)
Dec 11, 2020 5.380 5.380 5.100 5.250 5,900 -0.13(-2.42%)
Dec 10, 2020 5.480 5.480 5.317 5.380 3,306 -0.15(-2.71%)
Dec 09, 2020 5.390 5.563 5.290 5.530 8,664 +0.37(+7.07%)
Dec 08, 2020 5.165 5.165 5.070 5.165 1,244 -0.03(-0.48%)
Dec 07, 2020 5.120 5.210 5.120 5.190 1,360 -0.06(-1.24%)
Dec 04, 2020 5.430 5.430 4.990 5.255 6,100 +0.21(+4.27%)
Dec 03, 2020 5.000 5.090 5.000 5.040 1,189 +0.19(+3.92%)
Dec 02, 2020 4.885 4.960 4.800 4.850 2,514 +0.05(+1.04%)
Dec 01, 2020 4.865 4.865 4.800 4.800 46,910 +0.05(+1.05%)
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%)
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.