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 (%)
Feb 28, 2019 8.810 8.810 8.810 8.810 1,001 +0.25(+2.92%)
Feb 27, 2019 8.560 8.560 8.560 8.560 2,015 -0.09(-1.01%)
Feb 26, 2019 8.480 8.480 8.648 20,001 +0.17(+1.98%)
Feb 25, 2019 8.480 8.480 8.480 8.480 300 -0.04(-0.53%)
Feb 21, 2019 8.525 8.525 8.525 0 +0.03(+0.29%)
Feb 20, 2019 8.500 8.500 8.500 8.500 1,651 +0.01(+0.15%)
Feb 19, 2019 8.488 8.488 8.488 2,817 +0.00(+0.00%)
Feb 15, 2019 8.505 8.505 8.488 8.488 34,800 -0.03(-0.38%)
Feb 14, 2019 8.320 8.320 8.520 48,401 +0.20(+2.40%)
Feb 13, 2019 8.320 8.320 8.320 37 +0.00(+0.00%)
Feb 12, 2019 8.320 8.320 8.320 8.320 233 +0.09(+1.09%)
Feb 11, 2019 8.409 8.409 8.220 8.230 12,113 -0.21(-2.44%)
Feb 08, 2019 8.436 8.436 8.436 8.436 1,400 -0.05(-0.58%)
Feb 07, 2019 8.485 8.485 8.485 2 +0.00(+0.00%)
Feb 05, 2019 8.485 8.485 8.485 0 +0.00(+0.00%)
Feb 04, 2019 8.485 8.485 8.485 8.485 112 +0.08(+1.01%)
Feb 01, 2019 8.400 8.400 8.400 51 +0.00(+0.00%)
Jan 30, 2019 8.400 8.400 8.400 0 +0.04(+0.48%)
Jan 25, 2019 8.360 8.360 8.360 0 +0.11(+1.33%)
Jan 22, 2019 8.250 8.250 8.250 0 -0.13(-1.57%)
Jan 17, 2019 8.382 8.382 8.382 0 -0.09(-1.04%)
Jan 16, 2019 8.410 8.490 8.400 8.470 3,440 +0.02(+0.24%)
Jan 15, 2019 8.450 8.450 8.450 8.450 101 +0.20(+2.42%)
Jan 14, 2019 8.250 8.250 8.250 52 +0.00(+0.00%)
Jan 11, 2019 8.250 8.250 8.250 60 +0.00(+0.00%)
Jan 10, 2019 8.450 8.450 8.250 8.250 41,491 +0.09(+1.16%)
Jan 09, 2019 8.120 8.156 8.120 8.156 80,103 -0.09(-1.14%)
Jan 08, 2019 8.070 8.070 8.250 37,516 +0.18(+2.23%)
Jan 07, 2019 8.070 8.070 8.070 40 +0.00(+0.00%)
Jan 04, 2019 8.070 8.070 8.070 8.070 100 +0.00(+0.00%)
Jan 03, 2019 8.070 8.070 8.020 8.070 1,702 -0.11(-1.34%)
Jan 02, 2019 8.180 8.180 8.180 55 +0.00(+0.00%)
Dec 31, 2018 7.857 8.180 7.857 8.180 2,400 +0.60(+7.92%)
Dec 28, 2018 7.580 7.580 7.580 11 +0.00(+0.00%)
Dec 27, 2018 7.580 7.580 7.580 39 +0.00(+0.00%)
Dec 26, 2018 7.580 7.580 7.580 7.580 400 -0.52(-6.42%)
Dec 24, 2018 7.900 8.100 7.900 8.100 700 +0.08(+1.00%)
Dec 21, 2018 8.020 8.020 8.020 8.020 100 -0.18(-2.20%)
Dec 20, 2018 8.200 8.200 8.200 8.200 182,345 -0.02(-0.18%)
Dec 19, 2018 8.215 8.215 8.215 8.215 500 +0.03(+0.31%)
Dec 18, 2018 8.190 8.190 8.190 3 +0.00(+0.00%)
Dec 17, 2018 8.250 8.250 8.140 8.190 4,271 +0.04(+0.49%)
Dec 14, 2018 8.150 8.150 8.150 1 +0.00(+0.00%)
Dec 12, 2018 8.150 8.150 8.150 0 -0.02(-0.24%)
Dec 11, 2018 8.200 8.200 8.170 8.170 1,297 -0.34(-4.00%)
Dec 10, 2018 8.500 8.510 8.365 8.510 2,704 -0.12(-1.45%)
Dec 07, 2018 8.635 8.635 8.635 10 +0.00(+0.00%)
Dec 06, 2018 8.700 8.700 8.580 8.635 1,015 -0.09(-1.00%)
Dec 04, 2018 8.750 8.750 8.674 8.722 700 -0.03(-0.32%)
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.