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 (%)
Oct 31, 2019 6.260 6.260 6.260 6.260 2,425 -0.09(-1.42%)
Oct 30, 2019 6.350 6.350 6.350 6.350 335 -0.02(-0.24%)
Oct 29, 2019 6.352 6.365 6.352 6.365 1,225 -0.01(-0.24%)
Oct 28, 2019 6.315 6.380 6.315 6.380 2,060 +0.00(+0.00%)
Oct 25, 2019 6.380 6.380 6.380 6.380 100 +0.16(+2.57%)
Oct 24, 2019 6.220 6.220 6.220 6.220 3,000 +0.00(+0.00%)
Oct 23, 2019 6.130 6.220 6.130 6.220 75,396 -0.10(-1.58%)
Oct 22, 2019 6.320 6.320 6.320 70 +0.00(+0.00%)
Oct 21, 2019 6.090 6.320 6.090 6.320 733 -0.11(-1.71%)
Oct 18, 2019 6.250 6.430 6.250 6.430 800 +0.20(+3.21%)
Oct 17, 2019 6.300 6.405 6.230 6.230 14,417 -0.14(-2.26%)
Oct 16, 2019 6.380 6.380 6.374 6.374 3,092 -0.01(-0.09%)
Oct 15, 2019 6.380 6.380 6.380 6.380 53,538 +0.00(+0.00%)
Oct 14, 2019 6.160 6.380 6.160 6.380 1,307 +0.03(+0.47%)
Oct 11, 2019 6.350 6.350 6.350 6.350 1,000 +0.15(+2.42%)
Oct 10, 2019 6.200 6.200 6.200 6.200 270 -0.01(-0.16%)
Oct 09, 2019 6.270 6.270 6.210 6.210 416 +0.01(+0.16%)
Oct 08, 2019 6.138 6.200 6.138 6.200 56,301 +0.04(+0.65%)
Oct 07, 2019 6.160 6.160 6.160 6.160 625 -0.04(-0.65%)
Oct 04, 2019 6.150 6.200 6.150 6.200 1,500 +0.07(+1.14%)
Oct 03, 2019 6.155 6.155 6.130 6.130 328,000 -0.07(-1.13%)
Oct 02, 2019 6.281 6.281 6.200 6.200 41,235 -0.23(-3.54%)
Oct 01, 2019 6.300 6.300 6.427 3,100 +0.13(+2.02%)
Sep 30, 2019 6.300 6.300 6.300 6.300 715 +0.01(+0.16%)
Sep 27, 2019 6.414 6.414 6.290 6.290 400 -0.25(-3.82%)
Sep 26, 2019 6.540 6.540 6.540 6.540 4,065 +0.03(+0.47%)
Sep 25, 2019 6.509 6.509 6.509 6.509 412 +0.02(+0.26%)
Sep 24, 2019 6.700 6.700 6.492 6.492 42,805 -0.11(-1.63%)
Sep 20, 2019 6.600 6.600 6.600 0 +0.00(+0.00%)
Sep 19, 2019 6.600 6.600 6.600 6.600 494 +0.00(+0.00%)
Sep 18, 2019 6.600 6.600 6.600 6.600 14,811 -0.01(-0.15%)
Sep 17, 2019 6.610 6.610 6.610 10,878 +0.00(+0.00%)
Sep 16, 2019 6.610 6.610 6.610 6.610 278 -0.04(-0.60%)
Sep 13, 2019 6.650 6.650 6.650 6.650 1,100 -0.01(-0.23%)
Sep 12, 2019 6.665 6.665 6.665 55 +0.00(+0.00%)
Sep 11, 2019 6.665 6.665 6.665 6.665 1,402 +0.08(+1.14%)
Sep 10, 2019 6.450 6.590 6.450 6.590 12,520 +0.41(+6.63%)
Sep 09, 2019 6.180 6.180 6.180 87 +0.00(+0.00%)
Sep 05, 2019 6.180 6.180 6.180 0 +0.08(+1.31%)
Sep 04, 2019 6.100 6.100 6.100 6.100 211 +0.00(+0.00%)
Aug 30, 2019 6.100 6.100 6.100 0 +0.00(+0.00%)
Aug 29, 2019 6.050 6.100 6.050 6.100 400 -0.11(-1.69%)
Aug 28, 2019 6.205 6.205 6.205 21 +0.00(+0.00%)
Aug 27, 2019 6.205 6.205 6.205 90 +0.00(+0.00%)
Aug 26, 2019 6.330 6.330 6.205 6.205 454 +0.04(+0.73%)
Aug 23, 2019 6.160 6.160 6.160 6.160 1,100 -0.06(-0.96%)
Aug 21, 2019 6.220 6.220 6.220 0 -0.07(-1.11%)
Aug 20, 2019 6.255 6.290 6.255 6.290 2,100 +0.09(+1.45%)
Aug 19, 2019 6.200 6.200 6.200 25 +0.00(+0.00%)
Aug 16, 2019 6.120 6.300 6.120 6.200 2,100 +0.13(+2.14%)
Aug 15, 2019 6.070 6.070 6.070 6.070 1,041 -0.08(-1.30%)
Aug 14, 2019 6.250 6.250 6.150 6.150 896 -0.18(-2.84%)
Aug 13, 2019 6.320 6.330 6.320 6.330 6,490 -0.12(-1.86%)
Aug 12, 2019 6.370 6.450 6.310 6.450 2,525 +0.08(+1.18%)
Aug 09, 2019 6.375 6.435 6.300 6.375 54,100 +0.04(+0.63%)
Aug 08, 2019 6.430 6.430 6.300 6.335 41,819 -0.17(-2.54%)
Aug 07, 2019 6.160 6.500 6.160 6.500 100,514 +0.00(+0.00%)
Aug 06, 2019 6.500 6.500 6.458 6.500 9,058 +0.35(+5.69%)
Aug 05, 2019 6.280 6.280 6.138 6.150 41,962 -0.35(-5.38%)
Aug 02, 2019 6.480 6.500 6.480 6.500 2,600 -0.12(-1.81%)
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.