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 (%)
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%)
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.