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 UNCHANGED
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 28, 2023 3.570 23 -0.02(-0.56%)
Apr 27, 2023 3.590 3.590 3.590 3.590 183 +0.07(+1.99%)
Apr 26, 2023 3.560 3.560 3.520 3.520 232 -0.10(-2.76%)
Apr 24, 2023 3.620 0 +0.04(+1.04%)
Apr 21, 2023 3.583 3.583 3.583 3.583 150 -0.14(-3.69%)
Apr 19, 2023 3.720 50 -0.03(-0.80%)
Apr 18, 2023 3.750 3.750 3.750 3.750 523 +0.04(+1.21%)
Apr 17, 2023 3.730 3.730 3.650 3.705 47,100 +0.00(+0.14%)
Apr 14, 2023 3.700 3.700 3.700 3.700 100 +0.02(+0.54%)
Apr 10, 2023 3.680 0 -0.13(-3.41%)
Apr 05, 2023 3.810 21 -0.01(-0.33%)
Apr 03, 2023 3.822 2 +0.18(+5.01%)
Mar 27, 2023 3.640 110 +0.04(+1.11%)
Mar 24, 2023 3.600 3.600 3.600 3.600 200 +0.06(+1.69%)
Mar 20, 2023 3.540 0 -0.04(-1.12%)
Mar 16, 2023 3.580 0 +0.14(+4.07%)
Mar 15, 2023 3.440 3.440 3.440 3.440 13,648 -0.12(-3.24%)
Mar 14, 2023 3.555 3.555 3.555 3.555 221 -0.44(-11.12%)
Mar 09, 2023 4.000 0 -0.14(-3.38%)
Mar 07, 2023 4.140 0 +0.24(+6.15%)
Feb 28, 2023 3.900 11 +0.07(+1.83%)
Feb 23, 2023 3.830 100 +0.04(+1.06%)
Feb 22, 2023 4.000 4.000 3.790 3.790 1,504 -0.21(-5.25%)
Feb 21, 2023 3.950 4.000 3.950 4.000 1,754 +0.22(+5.82%)
Feb 17, 2023 3.880 3.880 3.780 3.780 2,400 +0.14(+3.85%)
Feb 15, 2023 3.640 13 -0.02(-0.55%)
Feb 14, 2023 3.660 3.660 3.660 3.660 1,600 -0.01(-0.27%)
Feb 13, 2023 3.693 3.700 3.670 3.670 757 +0.00(+0.00%)
Feb 10, 2023 3.670 3.670 3.670 3.670 1,250 +0.12(+3.38%)
Feb 07, 2023 3.550 14 +0.00(+0.14%)
Feb 03, 2023 3.545 12 -0.09(-2.48%)
Feb 02, 2023 3.635 3.635 3.635 3.635 1,080 +0.10(+2.97%)
Jan 31, 2023 3.530 0 +0.05(+1.29%)
Jan 30, 2023 3.485 3.530 3.485 3.485 627 +0.00(+0.14%)
Jan 27, 2023 3.480 3.480 3.480 3.480 200 -0.01(-0.29%)
Jan 26, 2023 3.485 3.490 3.485 3.490 1,500 +0.07(+2.05%)
Jan 23, 2023 3.420 3 +0.04(+1.18%)
Jan 20, 2023 3.373 3.380 3.373 3.380 579 +0.15(+4.64%)
Jan 13, 2023 3.230 0 -0.02(-0.46%)
Jan 11, 2023 3.245 120,050 -0.03(-0.89%)
Jan 09, 2023 3.274 0 -0.08(-2.27%)
Jan 06, 2023 3.350 3.350 3.350 3.350 196 +0.19(+5.93%)
Jan 04, 2023 3.163 0 +0.08(+2.68%)
Jan 03, 2023 3.080 3.080 3.080 3.080 197 +0.07(+2.32%)
Dec 28, 2022 3.010 10,000 -0.14(-4.44%)
Dec 27, 2022 3.100 3.150 3.100 3.150 2,788 -0.01(-0.32%)
Dec 23, 2022 3.160 3.160 3.160 3.160 2,032 +0.02(+0.48%)
Dec 22, 2022 3.145 3.145 3.145 3.145 75,000 +0.01(+0.32%)
Dec 21, 2022 3.040 3.220 3.040 3.135 882 -0.11(-3.39%)
Dec 20, 2022 3.245 3.245 3.245 3.245 30,000 -0.05(-1.67%)
Dec 19, 2022 3.290 3.300 3.290 3.300 800 -0.00(-0.12%)
Dec 16, 2022 3.304 3.304 3.304 3.304 2,000 -0.06(-1.67%)
Dec 15, 2022 3.430 3.430 3.360 3.360 1,450 -0.04(-1.32%)
Dec 14, 2022 3.405 3.405 3.405 3.405 17,131 -0.02(-0.58%)
Dec 13, 2022 3.425 3.425 3.425 3.425 302 +0.07(+2.09%)
Dec 09, 2022 3.355 0 -0.14(-3.87%)
Dec 07, 2022 3.490 55 -0.02(-0.57%)
Dec 06, 2022 3.510 3.510 3.510 3.510 150 +0.06(+1.74%)
Dec 05, 2022 3.479 3.500 3.450 3.450 4,050 -0.08(-2.27%)
Dec 02, 2022 3.404 3.530 3.404 3.530 501 -0.06(-1.67%)
Nov 30, 2022 3.590 0 -0.07(-1.91%)
Nov 29, 2022 3.600 3.660 3.560 3.660 193,100 +0.08(+2.37%)
Nov 25, 2022 3.575 0 -0.04(-1.11%)
Nov 23, 2022 3.615 3.615 3.615 3.615 200 +0.11(+2.99%)
Nov 21, 2022 3.510 0 -0.03(-0.85%)
Nov 18, 2022 3.540 3.540 3.540 3.540 404,012 +0.08(+2.37%)
Nov 17, 2022 3.500 3.500 3.458 3.458 2,322 -0.08(-2.18%)
Nov 11, 2022 3.535 9 +0.11(+3.18%)
Nov 10, 2022 3.426 3.426 3.426 3.426 16,222 -0.17(-4.83%)
Nov 09, 2022 3.610 3.610 3.391 3.600 21,328 +0.37(+11.28%)
Nov 03, 2022 3.235 15,011 -0.15(-4.29%)
Nov 02, 2022 3.380 3.380 3.380 3.380 2,500 +0.23(+7.30%)
Nov 01, 2022 3.150 3.150 3.150 3.150 5,794 +0.07(+2.27%)
Oct 31, 2022 3.100 3.100 3.080 3.080 1,254 -0.05(-1.63%)
Oct 26, 2022 3.131 3 -0.03(-0.92%)
Oct 25, 2022 3.160 3.160 3.160 3.160 101 +0.03(+0.96%)
Oct 21, 2022 3.130 0 +0.04(+1.29%)
Oct 20, 2022 3.090 3.090 3.090 3.090 111 +0.08(+2.66%)
Oct 18, 2022 3.010 2 -0.19(-5.94%)
Oct 17, 2022 3.200 3.200 3.200 3.200 6,800 +0.16(+5.26%)
Oct 14, 2022 3.040 3.040 3.040 3.040 3,235 -0.01(-0.33%)
Oct 13, 2022 2.880 3.070 2.880 3.050 2,334 -0.06(-1.77%)
Oct 12, 2022 3.150 3.150 3.100 3.105 44,820 -0.23(-7.04%)
Oct 07, 2022 3.340 2,400 -0.03(-0.89%)
Oct 06, 2022 3.370 3.370 3.370 3.370 147 +0.00(+0.15%)
Oct 04, 2022 3.365 50 +0.20(+6.22%)
Sep 30, 2022 3.168 236,001 -0.22(-6.55%)
Sep 29, 2022 3.390 3.390 3.390 3.390 1,021 -0.02(-0.73%)
Sep 26, 2022 3.415 37 -0.17(-4.87%)
Sep 23, 2022 3.590 3.590 3.590 3.590 1,000 -0.08(-2.18%)
Sep 21, 2022 3.670 25 -0.06(-1.48%)
Sep 20, 2022 3.780 3.780 3.725 3.725 1,623 -0.05(-1.46%)
Sep 16, 2022 3.780 1 -0.03(-0.79%)
Sep 15, 2022 3.810 3.810 3.800 3.810 1,050 +0.00(+0.13%)
Sep 14, 2022 3.805 3.805 3.805 3.805 101 +0.06(+1.47%)
Sep 13, 2022 3.750 3.785 3.750 3.750 40,200 -0.03(-0.79%)
Sep 12, 2022 3.780 3.780 3.780 3.780 138 +0.03(+0.80%)
Sep 08, 2022 3.750 5 +0.00(+0.00%)
Sep 07, 2022 3.750 3.750 3.750 3.750 147 -0.05(-1.32%)
Sep 06, 2022 3.716 3.800 3.716 3.800 348 -0.17(-4.28%)
Aug 30, 2022 3.970 25 -0.01(-0.25%)
Aug 26, 2022 3.980 0 +0.00(+0.00%)
Aug 25, 2022 3.970 3.980 3.970 3.980 1,104 +0.19(+5.01%)
Aug 24, 2022 3.790 3.790 3.790 3.790 8,701 -0.08(-2.07%)
Aug 23, 2022 3.960 3.960 3.870 3.870 2,022 -0.12(-3.01%)
Aug 22, 2022 3.990 3.990 3.990 3.990 127 +0.05(+1.27%)
Aug 19, 2022 3.950 3.950 3.850 3.940 1,710 +0.02(+0.51%)
Aug 17, 2022 3.920 70 +0.07(+1.82%)
Aug 16, 2022 4.050 4.050 3.850 3.850 2,105 -0.19(-4.58%)
Aug 12, 2022 4.035 13 +0.04(+1.13%)
Aug 11, 2022 3.950 3.990 3.950 3.990 2,299 +0.10(+2.57%)
Aug 08, 2022 3.890 26 +0.21(+5.71%)
Aug 05, 2022 3.680 3.680 3.680 3.680 300 -0.15(-4.04%)
Aug 03, 2022 3.835 30 -0.06(-1.67%)
Aug 02, 2022 3.900 3.900 3.900 3.900 271 +0.04(+1.04%)
Aug 01, 2022 3.790 4.030 3.790 3.860 3,671 +0.11(+2.93%)
Jul 29, 2022 3.860 3.860 3.750 3.750 905 -0.14(-3.60%)
Jul 28, 2022 3.820 3.890 3.820 3.890 1,176 +0.14(+3.76%)
Jul 27, 2022 3.745 3.840 3.745 3.749 20,786 +0.04(+1.05%)
Jul 26, 2022 3.710 3.710 3.660 3.710 641,941 -0.06(-1.59%)
Jul 22, 2022 3.770 0 -0.04(-1.05%)
Jul 20, 2022 3.810 53 +0.03(+0.79%)
Jul 19, 2022 3.780 3.780 3.780 3.780 8,100 +0.08(+2.16%)
Jul 18, 2022 3.710 3.710 3.700 3.700 4,364 +0.00(+0.00%)
Jul 14, 2022 3.700 6,700 +0.00(+0.00%)
Jul 13, 2022 3.700 3.700 3.700 3.700 200 -0.07(-1.99%)
Jul 11, 2022 3.775 50 +0.08(+2.17%)
Jul 07, 2022 3.695 0 -0.02(-0.40%)
Jul 06, 2022 3.710 3.710 3.710 3.710 712 -0.13(-3.39%)
Jul 05, 2022 3.805 3.840 3.770 3.840 875 -0.06(-1.54%)
Jun 30, 2022 3.900 4 -0.15(-3.70%)
Jun 29, 2022 4.050 4.050 4.050 4.050 1,014 -0.21(-4.93%)
Jun 28, 2022 4.060 4.260 4.060 4.260 513 +0.17(+4.16%)
Jun 24, 2022 4.090 13 +0.00(+0.00%)
Jun 23, 2022 4.090 4.090 4.090 4.090 512 -0.12(-2.85%)
Jun 22, 2022 4.210 4.210 4.210 4.210 345 +0.19(+4.73%)
Jun 21, 2022 3.970 4.020 3.970 4.020 174,100 +0.19(+4.96%)
Jun 17, 2022 3.830 3.830 3.830 3.830 282 -0.18(-4.49%)
Jun 14, 2022 4.010 2 +0.01(+0.25%)
Jun 13, 2022 4.000 4.000 4.000 4.000 121 -0.17(-3.96%)
Jun 07, 2022 4.165 2 +0.12(+2.84%)
Jun 03, 2022 4.050 98 -0.06(-1.46%)
Jun 02, 2022 4.175 4.175 4.110 4.110 5,097 +0.02(+0.49%)
Jun 01, 2022 4.150 4.150 4.090 4.090 116,250 +0.20(+5.14%)
May 31, 2022 3.890 3.930 3.890 3.890 505 -0.01(-0.26%)
May 26, 2022 3.900 11 +0.06(+1.69%)
May 25, 2022 3.835 3.835 3.835 3.835 308 -0.04(-0.90%)
May 24, 2022 3.900 3.900 3.870 3.870 1,000 -0.02(-0.64%)
May 23, 2022 3.895 3.895 3.850 3.895 1,150 +0.12(+3.32%)
May 19, 2022 3.770 51 -0.01(-0.26%)
May 17, 2022 3.780 1 -0.07(-1.82%)
May 16, 2022 3.850 3.850 3.850 3.850 314 +0.02(+0.39%)
May 13, 2022 3.835 3.835 3.835 3.835 622 +0.02(+0.39%)
May 12, 2022 3.820 3.820 3.820 3.820 100,100 -0.11(-2.80%)
May 11, 2022 3.800 3.930 3.800 3.930 431 +0.02(+0.51%)
May 10, 2022 3.910 3.910 3.910 3.910 601 +0.01(+0.18%)
May 09, 2022 3.920 3.922 3.903 3.903 65,300 -0.07(-1.81%)
May 06, 2022 3.920 3.975 3.900 3.975 47,310 +0.08(+1.92%)
May 04, 2022 3.900 2 -0.11(-2.74%)
May 03, 2022 3.970 4.010 3.890 4.010 3,723 +0.19(+4.97%)
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.