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 (%)
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%)
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.