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 +0.005 (+0.15%)
Streaming Delayed 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 (%)
Jun 28, 2019 7.250 7.250 7.175 7.250 900 +0.05(+0.69%)
Jun 27, 2019 7.200 7.200 7.200 7.200 310 +0.12(+1.66%)
Jun 26, 2019 7.082 7.082 7.082 7.082 8,080 +0.01(+0.18%)
Jun 24, 2019 7.070 7.070 7.070 0 -0.11(-1.55%)
Jun 21, 2019 7.181 7.181 7.181 74 +0.00(+0.00%)
Jun 20, 2019 7.190 7.190 7.181 7.181 1,590 +0.13(+1.87%)
Jun 19, 2019 7.050 7.050 7.050 7.050 1,350 +0.06(+0.86%)
Jun 18, 2019 7.040 7.060 6.947 6.990 40,980 +0.01(+0.14%)
Jun 17, 2019 6.990 7.030 6.920 6.980 1,028 -0.01(-0.14%)
Jun 14, 2019 6.990 6.990 6.990 30 +0.00(+0.00%)
Jun 13, 2019 6.990 6.990 6.990 6.990 39,777 -0.11(-1.55%)
Jun 12, 2019 7.100 7.100 7.100 7.100 11,542 -0.09(-1.25%)
Jun 11, 2019 7.050 7.190 7.050 7.190 10,830 +0.32(+4.66%)
Jun 10, 2019 6.870 6.870 6.870 106 +0.00(+0.00%)
Jun 07, 2019 6.870 6.870 6.870 25 +0.00(+0.00%)
Jun 06, 2019 7.010 7.010 6.870 6.870 101,060 -0.18(-2.55%)
Jun 05, 2019 7.050 7.050 7.050 7.050 3,000 +0.00(+0.00%)
Jun 04, 2019 7.050 7.050 7.050 7.050 1,606 +0.18(+2.62%)
Jun 03, 2019 6.870 6.870 6.870 4,450 +0.00(+0.00%)
May 31, 2019 6.800 6.870 6.700 6.870 4,200 -0.14(-2.00%)
May 30, 2019 7.190 7.190 7.010 7.010 44,000 -0.20(-2.79%)
May 29, 2019 7.050 7.230 7.050 7.211 1,925 +0.31(+4.51%)
May 28, 2019 6.900 6.900 6.900 6.900 721 +0.23(+3.45%)
May 24, 2019 6.670 6.670 6.670 6.670 100 +0.02(+0.30%)
May 23, 2019 6.820 6.820 6.650 6.650 743 -0.25(-3.62%)
May 22, 2019 6.900 6.900 6.900 6.900 250 -0.09(-1.29%)
May 21, 2019 6.990 6.990 6.990 6.990 1,310 +0.00(+0.00%)
May 20, 2019 7.000 7.000 6.990 6.990 1,677 -0.19(-2.65%)
May 17, 2019 7.160 7.180 7.160 7.180 700 -0.07(-0.97%)
May 16, 2019 7.290 7.290 7.250 7.250 311 +0.01(+0.14%)
May 15, 2019 7.190 7.240 7.190 7.240 954 -0.25(-3.34%)
May 14, 2019 7.650 7.650 7.190 7.490 48,927 -0.42(-5.31%)
May 13, 2019 7.910 7.910 7.910 7.910 335 -0.05(-0.63%)
May 10, 2019 7.960 7.960 7.960 7.960 100 +0.23(+3.02%)
May 09, 2019 7.727 7.727 7.727 7.727 256 -0.15(-1.91%)
May 08, 2019 7.900 7.900 7.878 7.878 44,005 -0.20(-2.53%)
May 07, 2019 8.082 8.082 8.082 8.082 1,035 +0.13(+1.66%)
May 06, 2019 7.943 7.950 7.943 7.950 1,075 -0.05(-0.62%)
May 03, 2019 8.000 8.000 8.000 15 +0.00(+0.00%)
May 02, 2019 8.000 8.000 8.000 11 +0.00(+0.00%)
Apr 30, 2019 8.000 8.000 8.000 0 +0.01(+0.13%)
Apr 29, 2019 7.990 7.990 7.990 7.990 257 -0.01(-0.12%)
Apr 25, 2019 8.000 8.000 8.000 0 -0.19(-2.32%)
Apr 24, 2019 8.240 8.240 8.190 8.190 1,000 -0.19(-2.27%)
Apr 23, 2019 8.370 8.380 8.370 8.380 271,000 +0.02(+0.24%)
Apr 22, 2019 8.360 8.360 8.360 8.360 912 -0.12(-1.42%)
Apr 18, 2019 8.480 8.480 8.480 170,025 +0.00(+0.00%)
Apr 17, 2019 8.480 8.480 8.480 8.480 200 +0.14(+1.71%)
Apr 16, 2019 8.338 8.338 8.338 22,913 -0.14(-1.68%)
Apr 15, 2019 8.480 8.480 8.480 10 +0.00(+0.00%)
Apr 11, 2019 8.480 8.480 8.480 0 +0.00(+0.00%)
Apr 09, 2019 8.480 8.480 8.480 0 +0.00(+0.00%)
Apr 08, 2019 8.480 8.480 8.480 8.480 306 +0.07(+0.83%)
Apr 04, 2019 8.410 8.410 8.410 0 +0.01(+0.12%)
Apr 03, 2019 8.400 8.400 8.400 10 +0.00(+0.00%)
Apr 02, 2019 8.400 8.400 8.400 8.400 500 +0.10(+1.20%)
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.