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 (%)
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%)
Sep 01, 2020 4.110 4.120 3.990 4.065 10,644 +0.16(+4.01%)
Aug 31, 2020 4.005 4.005 3.908 3.908 1,693 -0.19(-4.67%)
Aug 28, 2020 4.060 4.100 4.060 4.100 1,100 +0.21(+5.40%)
Aug 27, 2020 3.890 3.890 3.890 3.890 215 -0.19(-4.66%)
Aug 26, 2020 4.055 4.090 3.950 4.080 20,247 +0.13(+3.29%)
Aug 25, 2020 3.990 4.000 3.950 3.950 823 -0.04(-1.00%)
Aug 24, 2020 3.925 3.990 3.870 3.990 240,390 +0.07(+1.79%)
Aug 21, 2020 3.860 3.950 3.860 3.920 32,000 +0.06(+1.55%)
Aug 20, 2020 3.950 3.950 3.860 3.860 3,131 -0.08(-2.15%)
Aug 19, 2020 3.960 4.000 3.945 3.945 3,924 +0.02(+0.51%)
Aug 18, 2020 3.960 3.960 3.925 3.925 58,438 -0.04(-0.88%)
Aug 17, 2020 3.860 3.960 3.860 3.960 3,415 +0.05(+1.19%)
Aug 14, 2020 3.900 3.900 3.913 6,829 +0.01(+0.35%)
Aug 13, 2020 3.860 3.900 3.860 3.900 6,685 +0.02(+0.51%)
Aug 12, 2020 4.050 4.050 3.830 3.880 10,991 +0.08(+2.11%)
Aug 11, 2020 3.800 3.820 3.760 3.800 6,876 +0.24(+6.74%)
Aug 10, 2020 3.600 3.610 3.560 3.560 2,700 -0.03(-0.84%)
Aug 07, 2020 3.500 3.590 3.500 3.590 1,500 +0.01(+0.28%)
Aug 06, 2020 3.680 3.680 3.580 3.580 7,960 -0.08(-2.19%)
Aug 05, 2020 3.720 3.720 3.620 3.660 3,610 +0.04(+1.10%)
Aug 04, 2020 3.840 3.840 3.620 3.620 576 +0.09(+2.55%)
Aug 03, 2020 3.500 3.530 3.500 3.530 968 +0.08(+2.32%)
Jul 31, 2020 3.510 3.510 3.450 3.450 3,900 -0.10(-2.95%)
Jul 30, 2020 3.540 3.600 3.500 3.555 9,723 -0.02(-0.70%)
Jul 29, 2020 3.620 3.620 3.530 3.580 93,073 -0.24(-6.28%)
Jul 28, 2020 4.090 4.090 3.760 3.820 3,382 -0.22(-5.45%)
Jul 27, 2020 3.920 4.100 3.920 4.040 6,893 +0.12(+3.06%)
Jul 24, 2020 3.920 3.920 3.920 3.920 1,300 -0.01(-0.25%)
Jul 23, 2020 3.780 4.010 3.780 3.930 2,735 -0.09(-2.24%)
Jul 22, 2020 4.020 4.020 4.020 4.020 2,190 -0.01(-0.12%)
Jul 21, 2020 3.950 4.025 3.950 4.025 1,120 +0.08(+1.90%)
Jul 20, 2020 4.150 4.150 3.950 3.950 16,865 -0.14(-3.42%)
Jul 17, 2020 4.140 4.140 4.077 4.090 23,000 -0.05(-1.21%)
Jul 16, 2020 3.950 4.190 3.950 4.140 31,246 +0.24(+6.15%)
Jul 15, 2020 4.090 4.090 3.880 3.900 99,468 +0.20(+5.41%)
Jul 14, 2020 3.560 3.700 3.560 3.700 101,127 +0.00(+0.00%)
Jul 13, 2020 3.714 3.714 3.621 3.700 2,153 +0.11(+3.06%)
Jul 10, 2020 3.565 3.590 3.540 3.590 59,900 +0.05(+1.41%)
Jul 09, 2020 3.680 3.680 3.518 3.540 14,802 -0.16(-4.32%)
Jul 08, 2020 3.810 3.810 3.650 3.700 4,385 -0.02(-0.54%)
Jul 07, 2020 3.660 3.720 3.660 3.720 941 -0.27(-6.77%)
Jul 06, 2020 3.680 4.000 3.680 3.990 2,765 +0.28(+7.40%)
Jul 02, 2020 3.715 3.715 3.715 3.715 500 -0.03(-0.67%)
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.