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 (%)
Aug 31, 2021 5.280 5.280 5.185 5.185 481 -0.03(-0.48%)
Aug 30, 2021 5.240 5.280 5.200 5.210 23,359 +0.03(+0.58%)
Aug 27, 2021 5.052 5.180 5.052 5.180 1,146 +0.14(+2.78%)
Aug 26, 2021 5.040 5.040 5.040 5.040 500 -0.06(-1.18%)
Aug 25, 2021 5.000 5.155 5.000 5.100 2,087 +0.10(+2.00%)
Aug 24, 2021 5.000 5.000 5.000 5.000 140 +0.01(+0.20%)
Aug 23, 2021 5.110 5.110 4.990 4.990 4,421 +0.00(+0.00%)
Aug 20, 2021 4.990 4.990 4.900 4.990 7,026 -0.26(-4.95%)
Aug 19, 2021 5.175 5.250 5.175 5.250 1,726 -0.04(-0.66%)
Aug 18, 2021 5.285 5.285 5.285 5.285 168 -0.00(-0.09%)
Aug 17, 2021 5.460 5.460 5.290 5.290 25,054 -0.12(-2.22%)
Aug 16, 2021 5.310 5.410 5.310 5.410 1,247 -0.11(-1.99%)
Aug 13, 2021 5.530 5.560 5.520 5.520 2,256 -0.14(-2.47%)
Aug 12, 2021 5.600 5.660 5.600 5.660 267 +0.19(+3.47%)
Aug 11, 2021 5.660 5.660 5.470 5.470 2,681 +0.12(+2.31%)
Aug 10, 2021 5.346 5.346 5.346 5.346 160 -0.21(-3.87%)
Aug 06, 2021 5.561 5.561 5.561 79 +0.06(+1.03%)
Aug 05, 2021 5.700 5.700 5.505 5.505 3,056 -0.09(-1.70%)
Aug 04, 2021 5.600 5.620 5.600 5.600 350 -0.04(-0.80%)
Aug 03, 2021 5.470 5.730 5.470 5.645 2,561 -0.11(-1.83%)
Aug 02, 2021 5.900 5.900 5.750 5.750 2,828 -0.10(-1.71%)
Jul 30, 2021 5.850 5.890 5.732 5.850 1,964 +0.16(+2.81%)
Jul 29, 2021 5.930 5.930 5.580 5.690 8,360 +0.16(+2.89%)
Jul 28, 2021 5.460 5.550 5.460 5.530 246,319 +0.42(+8.22%)
Jul 27, 2021 5.270 5.270 5.110 5.110 1,414 -0.06(-1.16%)
Jul 26, 2021 5.010 5.190 5.010 5.170 5,793 +0.08(+1.47%)
Jul 23, 2021 5.016 5.120 5.016 5.095 900 -0.03(-0.49%)
Jul 22, 2021 5.200 5.200 5.120 5.120 6,200 +0.05(+0.99%)
Jul 21, 2021 5.055 5.150 4.960 5.070 5,637 +0.06(+1.10%)
Jul 20, 2021 5.015 5.015 5.015 5.015 698 -0.08(-1.67%)
Jul 19, 2021 5.040 5.100 5.040 5.100 830 -0.20(-3.77%)
Jul 16, 2021 5.220 5.300 5.220 5.300 364 +0.19(+3.72%)
Jul 15, 2021 5.160 5.160 5.040 5.110 3,619 -0.11(-2.11%)
Jul 14, 2021 5.260 5.330 5.220 5.220 1,491 -0.01(-0.19%)
Jul 13, 2021 5.394 5.400 5.230 5.230 3,146 -0.06(-1.23%)
Jul 12, 2021 5.295 5.295 5.295 5.295 84,102 +0.09(+1.83%)
Jul 09, 2021 5.450 5.450 5.010 5.200 4,402 -0.03(-0.57%)
Jul 08, 2021 5.100 5.240 5.100 5.230 899 +0.11(+2.15%)
Jul 07, 2021 5.130 5.330 5.120 5.120 1,400 -0.22(-4.12%)
Jul 06, 2021 5.250 5.385 5.250 5.340 3,732 +0.31(+6.27%)
Jul 01, 2021 5.025 5.025 5.025 1,167 +0.11(+2.13%)
Jun 30, 2021 5.025 5.025 4.920 4.920 447 -0.09(-1.80%)
Jun 29, 2021 5.040 5.040 5.010 5.010 1,310 +0.05(+1.01%)
Jun 28, 2021 4.960 4.960 4.960 4.960 128 +0.00(+0.00%)
Jun 25, 2021 5.025 5.025 4.960 4.960 316 +0.01(+0.20%)
Jun 24, 2021 4.760 5.000 4.760 4.950 1,800 +0.10(+2.06%)
Jun 23, 2021 4.900 4.900 4.800 4.850 2,566 -0.04(-0.82%)
Jun 22, 2021 4.890 4.890 4.890 4.890 101 -0.02(-0.41%)
Jun 21, 2021 4.950 4.950 4.900 4.910 1,304 -0.03(-0.61%)
Jun 18, 2021 5.000 5.000 4.940 4.940 1,681 -0.18(-3.61%)
Jun 17, 2021 5.185 5.185 5.125 5.125 2,635 +0.03(+0.59%)
Jun 16, 2021 5.095 5.095 5.095 5.095 320 -0.00(-0.10%)
Jun 15, 2021 5.100 5.100 5.100 5.100 270 +0.02(+0.49%)
Jun 14, 2021 5.094 5.150 4.990 5.075 4,171 -0.01(-0.29%)
Jun 11, 2021 5.160 5.160 5.010 5.090 2,870 -0.07(-1.36%)
Jun 10, 2021 5.162 5.162 5.160 5.160 474 +0.11(+2.18%)
Jun 09, 2021 5.050 5.050 5.050 5.050 298 +0.02(+0.40%)
Jun 08, 2021 5.105 5.200 5.019 5.030 770 -0.13(-2.52%)
Jun 07, 2021 5.085 5.180 5.085 5.160 2,447 -0.02(-0.39%)
Jun 04, 2021 5.160 5.250 5.160 5.180 1,849 +0.07(+1.37%)
Jun 03, 2021 4.920 5.140 4.920 5.110 1,428 +0.04(+0.83%)
Jun 02, 2021 5.040 5.068 5.040 5.068 326 +0.03(+0.56%)
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.