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 (%)
Apr 30, 2020 3.480 3.480 3.395 3.400 25,588 -0.08(-2.30%)
Apr 29, 2020 3.510 3.560 3.440 3.480 160,188 +0.03(+0.87%)
Apr 28, 2020 3.620 3.620 3.450 3.450 4,904 +0.15(+4.55%)
Apr 27, 2020 3.350 3.350 3.270 3.300 2,843 +0.07(+2.26%)
Apr 24, 2020 3.275 3.275 3.227 2,732 -0.05(-1.46%)
Apr 23, 2020 3.275 3.275 3.275 3.275 740 +0.10(+3.15%)
Apr 22, 2020 2.985 3.250 2.985 3.175 43,130 -0.13(-3.93%)
Apr 21, 2020 3.295 3.460 3.256 3.305 24,122 -0.08(-2.51%)
Apr 20, 2020 3.560 3.560 3.230 3.390 7,699 +0.12(+3.67%)
Apr 17, 2020 3.270 3.270 3.270 3.270 100 -0.03(-0.91%)
Apr 16, 2020 3.295 3.300 3.295 3.300 715 -0.15(-4.35%)
Apr 15, 2020 3.570 3.570 3.400 3.450 23,410 -0.06(-1.85%)
Apr 14, 2020 3.515 3.515 3.515 3.515 4,831 +0.11(+3.22%)
Apr 13, 2020 3.450 3.455 3.400 3.405 220,667 -0.01(-0.43%)
Apr 09, 2020 3.370 3.480 3.290 3.420 17,300 +0.11(+3.32%)
Apr 08, 2020 3.250 3.310 3.230 3.310 3,645 +0.08(+2.48%)
Apr 07, 2020 3.440 3.440 3.230 3.230 8,804 +0.10(+3.03%)
Apr 06, 2020 3.200 3.200 3.100 3.135 698 +0.18(+6.27%)
Apr 03, 2020 3.000 3.000 2.898 2.950 5,200 -0.10(-3.28%)
Apr 02, 2020 3.135 3.135 3.000 3.050 252,236 -0.15(-4.69%)
Apr 01, 2020 3.150 3.200 3.150 3.200 48,356 -0.20(-5.88%)
Mar 31, 2020 3.400 3.400 3.400 3.400 445 -0.19(-5.16%)
Mar 30, 2020 3.585 3.585 3.585 3.585 200 +0.04(+1.10%)
Mar 27, 2020 3.600 3.600 3.546 3.546 700 -0.05(-1.50%)
Mar 26, 2020 3.600 3.630 3.600 3.600 738 -0.04(-1.10%)
Mar 25, 2020 3.970 3.970 3.350 3.640 46,013 +0.00(+0.00%)
Mar 24, 2020 3.660 3.660 3.050 3.640 6,266 +0.40(+12.35%)
Mar 23, 2020 3.670 3.670 3.190 3.240 25,008 -0.65(-16.71%)
Mar 20, 2020 3.860 3.890 3.860 3.890 500 +0.34(+9.58%)
Mar 19, 2020 3.730 3.730 3.550 3.550 10,290 -0.13(-3.53%)
Mar 18, 2020 3.600 3.680 3.500 3.680 4,306 +0.12(+3.52%)
Mar 17, 2020 3.300 3.555 3.300 3.555 6,685 +0.12(+3.34%)
Mar 16, 2020 3.500 3.570 3.440 3.440 1,294 -0.16(-4.44%)
Mar 13, 2020 3.595 3.690 3.595 3.600 131,400 -0.00(-0.14%)
Mar 12, 2020 3.610 3.720 3.510 3.605 2,698 -0.29(-7.56%)
Mar 11, 2020 3.870 3.910 3.833 3.900 32,613 +0.02(+0.52%)
Mar 10, 2020 3.680 3.910 3.680 3.880 7,965 +0.07(+1.84%)
Mar 09, 2020 3.755 4.000 3.620 3.810 6,546 -0.19(-4.75%)
Mar 06, 2020 4.010 4.070 3.953 4.000 103,600 -0.21(-4.99%)
Mar 05, 2020 4.170 4.210 4.000 4.210 78,582 -0.03(-0.71%)
Mar 04, 2020 4.290 4.290 4.240 4.240 126,023 +0.07(+1.75%)
Mar 03, 2020 4.110 4.250 4.110 4.167 459,503 -0.08(-1.95%)
Mar 02, 2020 4.170 4.250 4.170 4.250 3,188 +0.08(+1.92%)
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%)
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%)
Nov 01, 2019 6.300 6.510 6.300 6.510 11,100 +0.25(+3.99%)
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%)
Aug 01, 2019 6.620 6.620 6.620 49 +0.00(+0.00%)
Jul 31, 2019 6.620 6.620 6.620 6.620 762 -0.02(-0.30%)
Jul 30, 2019 6.640 6.640 6.640 6.640 150 -0.06(-0.90%)
Jul 29, 2019 6.710 6.710 6.630 6.700 4,771 -0.04(-0.59%)
Jul 26, 2019 6.810 6.810 6.740 6.740 1,200 -0.25(-3.58%)
Jul 25, 2019 7.140 7.140 6.974 6.990 8,494 +0.00(+0.00%)
Jul 24, 2019 7.000 7.125 6.950 6.990 18,914 -0.09(-1.27%)
Jul 23, 2019 7.080 7.080 7.080 7.080 160 -0.07(-0.98%)
Jul 22, 2019 7.150 7.150 7.150 1 +0.00(+0.00%)
Jul 19, 2019 7.150 7.150 7.150 7.150 600 +0.15(+2.14%)
Jul 18, 2019 7.170 7.170 7.000 7.000 739 -0.11(-1.55%)
Jul 17, 2019 7.110 7.110 7.110 7.110 3,516 -0.18(-2.47%)
Jul 16, 2019 7.290 7.290 7.290 7.290 100 +0.21(+2.91%)
Jul 15, 2019 7.084 7.084 7.084 7.084 2,228 -0.11(-1.48%)
Jul 09, 2019 7.190 7.190 7.190 0 +0.13(+1.84%)
Jul 08, 2019 7.060 7.060 7.060 7.060 1,325 -0.10(-1.33%)
Jul 05, 2019 7.060 7.155 7.060 7.155 200 -0.09(-1.31%)
Jul 03, 2019 7.190 7.250 7.190 7.250 5,300 +0.00(+0.07%)
Jul 02, 2019 7.300 7.300 7.245 10,930 -0.05(-0.75%)
Jul 01, 2019 7.300 7.300 7.300 7.300 614 +0.05(+0.69%)
Jun 28, 2019 7.250 7.250 7.175 7.250 900 +0.05(+0.69%)
Jun 27, 2019 7.200 7.200 7.200 7.200 310 +0.12(+1.66%)
Jun 26, 2019 7.082 7.082 7.082 7.082 8,080 +0.01(+0.18%)
Jun 24, 2019 7.070 7.070 7.070 0 -0.11(-1.55%)
Jun 21, 2019 7.181 7.181 7.181 74 +0.00(+0.00%)
Jun 20, 2019 7.190 7.190 7.181 7.181 1,590 +0.13(+1.87%)
Jun 19, 2019 7.050 7.050 7.050 7.050 1,350 +0.06(+0.86%)
Jun 18, 2019 7.040 7.060 6.947 6.990 40,980 +0.01(+0.14%)
Jun 17, 2019 6.990 7.030 6.920 6.980 1,028 -0.01(-0.14%)
Jun 14, 2019 6.990 6.990 6.990 30 +0.00(+0.00%)
Jun 13, 2019 6.990 6.990 6.990 6.990 39,777 -0.11(-1.55%)
Jun 12, 2019 7.100 7.100 7.100 7.100 11,542 -0.09(-1.25%)
Jun 11, 2019 7.050 7.190 7.050 7.190 10,830 +0.32(+4.66%)
Jun 10, 2019 6.870 6.870 6.870 106 +0.00(+0.00%)
Jun 07, 2019 6.870 6.870 6.870 25 +0.00(+0.00%)
Jun 06, 2019 7.010 7.010 6.870 6.870 101,060 -0.18(-2.55%)
Jun 05, 2019 7.050 7.050 7.050 7.050 3,000 +0.00(+0.00%)
Jun 04, 2019 7.050 7.050 7.050 7.050 1,606 +0.18(+2.62%)
Jun 03, 2019 6.870 6.870 6.870 4,450 +0.00(+0.00%)
May 31, 2019 6.800 6.870 6.700 6.870 4,200 -0.14(-2.00%)
May 30, 2019 7.190 7.190 7.010 7.010 44,000 -0.20(-2.79%)
May 29, 2019 7.050 7.230 7.050 7.211 1,925 +0.31(+4.51%)
May 28, 2019 6.900 6.900 6.900 6.900 721 +0.23(+3.45%)
May 24, 2019 6.670 6.670 6.670 6.670 100 +0.02(+0.30%)
May 23, 2019 6.820 6.820 6.650 6.650 743 -0.25(-3.62%)
May 22, 2019 6.900 6.900 6.900 6.900 250 -0.09(-1.29%)
May 21, 2019 6.990 6.990 6.990 6.990 1,310 +0.00(+0.00%)
May 20, 2019 7.000 7.000 6.990 6.990 1,677 -0.19(-2.65%)
May 17, 2019 7.160 7.180 7.160 7.180 700 -0.07(-0.97%)
May 16, 2019 7.290 7.290 7.250 7.250 311 +0.01(+0.14%)
May 15, 2019 7.190 7.240 7.190 7.240 954 -0.25(-3.34%)
May 14, 2019 7.650 7.650 7.190 7.490 48,927 -0.42(-5.31%)
May 13, 2019 7.910 7.910 7.910 7.910 335 -0.05(-0.63%)
May 10, 2019 7.960 7.960 7.960 7.960 100 +0.23(+3.02%)
May 09, 2019 7.727 7.727 7.727 7.727 256 -0.15(-1.91%)
May 08, 2019 7.900 7.900 7.878 7.878 44,005 -0.20(-2.53%)
May 07, 2019 8.082 8.082 8.082 8.082 1,035 +0.13(+1.66%)
May 06, 2019 7.943 7.950 7.943 7.950 1,075 -0.05(-0.62%)
May 03, 2019 8.000 8.000 8.000 15 +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.