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 (%)
Nov 30, 2018 8.870 8.870 8.870 8.870 200 +0.22(+2.54%)
Nov 29, 2018 8.570 8.800 8.570 8.650 65,152 +0.13(+1.53%)
Nov 28, 2018 8.510 8.600 8.510 8.520 64,405 -0.20(-2.28%)
Nov 27, 2018 8.719 8.719 8.719 8.719 217 +0.07(+0.79%)
Nov 26, 2018 8.650 8.650 8.650 33,600 +0.00(+0.00%)
Nov 23, 2018 8.650 8.650 8.650 8.650 200 +0.10(+1.17%)
Nov 21, 2018 8.550 8.550 8.550 0 +0.11(+1.26%)
Nov 20, 2018 8.500 8.500 8.444 8.444 164,382 -0.29(-3.28%)
Nov 19, 2018 8.725 8.730 8.370 8.730 627,712 -0.35(-3.85%)
Nov 16, 2018 9.080 9.080 9.080 9.080 300 +0.36(+4.13%)
Nov 15, 2018 8.720 8.720 8.720 8.720 335,200 -0.13(-1.47%)
Nov 08, 2018 8.850 8.850 8.850 0 -0.41(-4.43%)
Nov 07, 2018 9.260 9.260 9.260 9.260 38,815 +0.05(+0.54%)
Nov 02, 2018 9.210 9.210 9.210 0 -0.02(-0.22%)
Oct 31, 2018 9.230 9.230 9.230 0 +0.43(+4.86%)
Oct 30, 2018 8.803 8.803 8.803 0 +0.00(+0.00%)
Oct 29, 2018 8.803 8.803 8.803 3 +0.00(+0.00%)
Oct 26, 2018 8.803 8.803 8.803 2 +0.00(+0.00%)
Oct 25, 2018 8.803 8.803 8.803 1 +0.00(+0.00%)
Oct 24, 2018 8.803 8.803 8.803 64 +0.00(+0.00%)
Oct 23, 2018 8.803 8.815 8.803 8.803 48,324 -0.19(-2.09%)
Oct 22, 2018 8.990 8.990 8.990 57 +0.00(+0.00%)
Oct 18, 2018 8.990 8.990 8.990 0 +0.00(+0.00%)
Oct 17, 2018 8.830 8.830 8.990 39,300 +0.16(+1.81%)
Oct 16, 2018 8.830 8.830 8.830 20 +0.00(+0.00%)
Oct 11, 2018 8.830 8.830 8.830 0 -0.20(-2.21%)
Oct 09, 2018 9.050 9.050 9.030 9.030 200 +0.03(+0.33%)
Oct 08, 2018 9.000 9.000 9.000 4 +0.00(+0.00%)
Oct 05, 2018 8.960 9.250 8.960 9.000 10,800 +0.01(+0.11%)
Oct 04, 2018 9.105 9.140 8.990 8.990 1,126 -0.39(-4.16%)
Oct 03, 2018 9.380 9.380 9.380 1 +0.00(+0.00%)
Oct 02, 2018 9.270 9.397 9.270 9.380 910 +0.10(+1.06%)
Oct 01, 2018 9.282 9.282 9.282 0 -0.04(-0.46%)
Sep 28, 2018 9.325 9.325 9.325 1 +0.00(+0.00%)
Sep 27, 2018 9.325 9.325 9.325 9.325 93,215 -0.19(-1.95%)
Sep 26, 2018 9.150 9.510 9.150 9.510 470,973 -0.05(-0.52%)
Sep 24, 2018 9.560 9.560 9.560 0 +0.00(+0.00%)
Sep 21, 2018 9.560 9.560 9.560 1 +0.00(+0.00%)
Sep 19, 2018 9.560 9.560 9.560 0 -0.24(-2.45%)
Sep 18, 2018 9.800 9.800 9.800 9.800 1,050 +0.33(+3.48%)
Sep 17, 2018 9.430 9.470 9.430 9.470 4,865 +0.05(+0.53%)
Sep 14, 2018 9.380 9.420 9.380 9.420 4,100 +0.16(+1.73%)
Sep 11, 2018 9.260 9.260 9.260 0 +0.00(+0.00%)
Sep 10, 2018 9.260 9.260 9.260 9.260 185 +0.00(+0.00%)
Sep 07, 2018 9.260 9.260 9.260 99 +0.00(+0.00%)
Sep 05, 2018 9.260 9.260 9.260 0 -0.19(-2.01%)
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.