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

Nissan Motor Co. Ltd (OP: NSANF )

3.515 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 22, 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 (%)
Jan 31, 2020 5.510 5.510 5.500 5.500 500 +0.00(+0.00%)
Jan 30, 2020 5.500 5.540 5.500 5.500 2,170 +0.02(+0.44%)
Jan 29, 2020 5.520 5.520 5.476 1,905 -0.04(-0.80%)
Jan 27, 2020 5.520 5.520 5.520 0 -0.14(-2.47%)
Jan 24, 2020 5.710 5.730 5.610 5.660 1,800 -0.03(-0.53%)
Jan 23, 2020 5.710 5.710 5.690 5.690 1,970 -0.09(-1.56%)
Jan 22, 2020 5.755 5.800 5.755 5.780 1,951 +0.04(+0.61%)
Jan 21, 2020 5.750 5.750 5.745 5.745 321 +0.04(+0.70%)
Jan 17, 2020 5.705 5.710 5.705 5.705 2,700 -0.02(-0.35%)
Jan 16, 2020 5.710 5.745 5.710 5.725 1,505 +0.02(+0.44%)
Jan 15, 2020 5.700 5.700 5.700 5.700 900 -0.01(-0.18%)
Jan 14, 2020 5.790 5.790 5.690 5.710 4,023 -0.06(-1.04%)
Jan 13, 2020 5.900 5.900 5.770 5.770 1,954 -0.06(-1.03%)
Jan 10, 2020 5.820 5.850 5.820 5.830 17,900 +0.02(+0.34%)
Jan 09, 2020 5.740 6.020 5.740 5.810 8,550 -0.07(-1.19%)
Jan 08, 2020 5.950 5.960 5.832 5.880 3,755 -0.02(-0.34%)
Jan 07, 2020 5.875 5.900 5.875 5.900 655 +0.07(+1.20%)
Jan 06, 2020 5.800 5.850 5.800 5.830 2,939 +0.00(+0.09%)
Jan 03, 2020 5.745 5.840 5.745 5.825 2,700 -0.02(-0.43%)
Jan 02, 2020 5.820 5.900 5.820 5.850 2,690 +0.04(+0.69%)
Dec 31, 2019 5.888 5.900 5.810 5.810 2,600 -0.02(-0.34%)
Dec 30, 2019 5.900 5.900 5.830 5.830 683 -0.08(-1.44%)
Dec 27, 2019 6.000 6.000 5.830 5.915 7,900 -0.08(-1.42%)
Dec 26, 2019 6.030 6.030 6.000 6.000 285 +0.05(+0.87%)
Dec 24, 2019 6.020 6.020 5.940 5.948 54,100 -0.08(-1.36%)
Dec 23, 2019 6.005 6.030 6.005 6.030 540 -0.09(-1.47%)
Dec 20, 2019 6.165 6.165 6.070 6.120 3,800 -0.09(-1.45%)
Dec 19, 2019 6.150 6.210 6.150 6.210 1,300 -0.05(-0.88%)
Dec 18, 2019 6.265 6.265 6.265 6.265 936 +0.00(+0.08%)
Dec 17, 2019 6.200 6.260 6.172 6.260 4,625 +0.01(+0.16%)
Dec 16, 2019 6.200 6.250 6.200 6.250 1,150 -0.01(-0.24%)
Dec 13, 2019 6.265 6.265 6.265 6.265 3,100 +0.06(+1.05%)
Dec 11, 2019 6.200 6.200 6.200 0 +0.00(+0.05%)
Dec 10, 2019 6.270 6.270 6.197 6.197 15,201 -0.10(-1.63%)
Dec 09, 2019 6.300 6.300 6.300 6.300 2,006 +0.05(+0.80%)
Dec 06, 2019 6.250 6.250 6.250 10 +0.00(+0.00%)
Dec 04, 2019 6.250 6.250 6.250 0 +0.07(+1.05%)
Dec 03, 2019 6.185 6.185 6.185 53 +0.00(+0.00%)
Dec 02, 2019 6.290 6.290 6.185 6.185 2,210 -0.08(-1.20%)
Nov 27, 2019 6.260 6.260 6.260 0 -0.03(-0.48%)
Nov 26, 2019 6.276 6.290 6.276 6.290 1,450 +0.14(+2.28%)
Nov 22, 2019 6.150 6.150 6.150 0 +0.00(+0.00%)
Nov 21, 2019 6.200 6.200 6.150 6.150 775 -0.05(-0.81%)
Nov 20, 2019 6.200 6.200 6.200 6.200 726 -0.08(-1.35%)
Nov 19, 2019 6.285 6.285 6.285 29 +0.00(+0.00%)
Nov 18, 2019 6.070 6.285 6.070 6.285 505 -0.04(-0.71%)
Nov 15, 2019 6.277 6.330 6.253 6.330 40,200 +0.08(+1.25%)
Nov 14, 2019 6.450 6.450 6.252 6.252 1,632 -0.28(-4.26%)
Nov 13, 2019 6.530 6.530 6.530 17 +0.00(+0.00%)
Nov 12, 2019 6.340 6.630 6.250 6.530 30,202 +0.08(+1.24%)
Nov 11, 2019 6.450 6.450 6.450 6.450 5,718 -0.15(-2.27%)
Nov 08, 2019 6.690 6.700 6.600 6.600 34,600 +0.15(+2.32%)
Nov 07, 2019 6.470 6.470 6.390 6.451 21,350 -0.01(-0.11%)
Nov 06, 2019 6.458 6.458 6.458 83 +0.00(+0.00%)
Nov 05, 2019 6.458 6.458 6.458 5 +0.00(+0.00%)
Nov 04, 2019 6.350 6.500 6.350 6.458 1,940 -0.05(-0.80%)
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.