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, 2020 4.282 4.320 4.170 4.170 159,400 -0.08(-2.00%)
Feb 27, 2020 4.250 4.315 4.250 4.255 9,465 -0.12(-2.85%)
Feb 26, 2020 4.380 4.380 4.380 4.380 21,075 +0.05(+1.15%)
Feb 25, 2020 4.490 4.490 4.330 4.330 1,089 -0.06(-1.37%)
Feb 24, 2020 4.415 4.510 4.390 4.390 31,170 -0.16(-3.52%)
Feb 21, 2020 4.540 4.580 4.515 4.550 43,000 +0.04(+1.00%)
Feb 20, 2020 4.600 4.600 4.505 4.505 120,059 -0.11(-2.28%)
Feb 19, 2020 4.700 4.700 4.550 4.610 55,566 +0.10(+2.32%)
Feb 18, 2020 4.490 4.650 4.490 4.505 118,383 -0.23(-4.95%)
Feb 14, 2020 4.820 4.820 4.737 4.740 125,600 -0.26(-5.20%)
Feb 13, 2020 5.100 5.100 5.000 5.000 6,396 -0.24(-4.49%)
Feb 12, 2020 5.340 5.340 5.225 5.235 4,840 -0.25(-4.47%)
Feb 11, 2020 5.580 5.580 5.480 5.480 430 +0.07(+1.29%)
Feb 10, 2020 5.500 5.500 5.350 5.410 4,676 +0.02(+0.37%)
Feb 07, 2020 5.400 5.400 5.390 5.390 600 -0.06(-1.10%)
Feb 06, 2020 5.580 5.580 5.450 5.450 2,976 -0.05(-0.91%)
Feb 05, 2020 5.450 5.500 5.450 5.500 475 +0.13(+2.44%)
Feb 04, 2020 5.430 5.540 5.360 5.369 30,765 +0.01(+0.16%)
Feb 03, 2020 5.500 5.500 5.360 5.360 51,240 -0.14(-2.54%)
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%)
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.