Nissan Motor Co. Ltd (OP: NSANF )
3.194
-0.398
(-11.08%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 6, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 3.194 | 3.194 | 3.194 | 3.194 | 100 | -0.40(-11.08%) |
Jun 04, 2024 | 3.592 | 1 | -0.14(-3.70%) | |||
Jun 03, 2024 | 3.730 | 3.730 | 3.730 | 3.730 | 81,008 | +0.15(+4.19%) |
May 31, 2024 | 3.580 | 3.580 | 3.580 | 3.580 | 350 | +0.09(+2.58%) |
May 29, 2024 | 3.490 | 2 | -0.03(-0.85%) | |||
May 23, 2024 | 3.520 | 1 | +0.01(+0.15%) | |||
May 22, 2024 | 3.515 | 3.515 | 3.515 | 3.515 | 601 | -0.03(-0.97%) |
May 21, 2024 | 3.549 | 3.549 | 3.549 | 3.549 | 102,800 | -0.13(-3.56%) |
May 15, 2024 | 3.680 | 22 | +0.03(+0.68%) | |||
May 14, 2024 | 3.563 | 3.655 | 3.540 | 3.655 | 17,091 | +0.15(+4.43%) |
May 13, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 265 | -0.11(-3.05%) |
May 10, 2024 | 3.600 | 3.655 | 3.585 | 3.610 | 56,941 | -0.06(-1.63%) |
May 09, 2024 | 3.670 | 3.670 | 3.670 | 3.670 | 11,700 | -0.05(-1.34%) |
May 08, 2024 | 3.720 | 3.720 | 3.720 | 3.720 | 293 | -0.13(-3.38%) |
May 06, 2024 | 3.850 | 0 | +0.06(+1.72%) | |||
May 03, 2024 | 3.785 | 3.785 | 3.660 | 3.785 | 9,000 | +0.10(+2.76%) |
Apr 30, 2024 | 3.683 | 50 | +0.06(+1.75%) | |||
Apr 26, 2024 | 3.620 | 80 | +0.08(+2.12%) | |||
Apr 25, 2024 | 3.545 | 3.550 | 3.500 | 3.545 | 710 | -0.07(-1.94%) |
Apr 24, 2024 | 3.615 | 3.640 | 3.615 | 3.615 | 224,411 | +0.00(+0.00%) |
Apr 23, 2024 | 3.615 | 3.615 | 3.615 | 3.615 | 59,300 | +0.02(+0.42%) |
Apr 22, 2024 | 3.600 | 3.680 | 3.600 | 3.600 | 1,600 | -0.08(-2.17%) |
Apr 17, 2024 | 3.680 | 19,623 | -0.05(-1.34%) | |||
Apr 15, 2024 | 3.730 | 0 | -0.11(-2.86%) | |||
Apr 10, 2024 | 3.840 | 545 | -0.16(-4.00%) | |||
Apr 09, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.12(+2.96%) |
Apr 08, 2024 | 3.900 | 3.900 | 3.885 | 3.885 | 2,015 | +0.12(+3.13%) |
Apr 05, 2024 | 3.825 | 3.825 | 3.767 | 3.767 | 1,399 | -0.10(-2.54%) |
Apr 04, 2024 | 3.900 | 3.900 | 3.865 | 3.865 | 1,400 | -0.00(-0.13%) |
Apr 02, 2024 | 3.870 | 0 | +0.12(+3.20%) | |||
Apr 01, 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 1,027 | -0.25(-6.25%) |
Mar 27, 2024 | 4.000 | 15,900 | -0.10(-2.44%) | |||
Mar 26, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 2,086 | +0.07(+1.74%) |
Mar 25, 2024 | 4.160 | 4.160 | 4.030 | 4.030 | 1,084 | -0.27(-6.28%) |
Mar 22, 2024 | 4.250 | 4.300 | 4.250 | 4.300 | 5,850 | +0.05(+1.18%) |
Mar 21, 2024 | 4.125 | 4.250 | 4.125 | 4.250 | 5,500 | +0.17(+4.17%) |
Mar 20, 2024 | 4.040 | 4.120 | 4.040 | 4.080 | 1,711 | +0.04(+0.99%) |
Mar 19, 2024 | 3.990 | 4.040 | 3.990 | 4.040 | 5,392 | +0.23(+6.04%) |
Mar 15, 2024 | 3.810 | 15,655 | +0.09(+2.42%) | |||
Mar 14, 2024 | 3.820 | 3.840 | 3.720 | 3.720 | 2,305 | -0.10(-2.62%) |
Mar 13, 2024 | 3.740 | 3.820 | 3.740 | 3.820 | 2,010 | +0.12(+3.24%) |
Mar 12, 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 5,601 | +0.00(+0.00%) |
Mar 11, 2024 | 3.600 | 3.700 | 3.600 | 3.700 | 9,302 | -0.10(-2.63%) |
Mar 07, 2024 | 3.800 | 0 | -0.14(-3.55%) | |||
Mar 04, 2024 | 3.940 | 1 | +0.00(+0.00%) | |||
Mar 01, 2024 | 3.940 | 3.940 | 3.940 | 3.940 | 101 | -0.01(-0.25%) |
Feb 29, 2024 | 4.000 | 4.000 | 3.950 | 3.950 | 15,018 | +0.10(+2.60%) |
Feb 28, 2024 | 3.850 | 3.850 | 3.850 | 3.850 | 1,005 | +0.09(+2.39%) |
Feb 26, 2024 | 3.760 | 41 | +0.01(+0.27%) | |||
Feb 23, 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | +0.10(+2.68%) |
Feb 22, 2024 | 3.652 | 3.652 | 3.652 | 3.652 | 287 | +0.02(+0.61%) |
Feb 15, 2024 | 3.630 | 0 | +0.02(+0.55%) | |||
Feb 14, 2024 | 3.700 | 3.700 | 3.610 | 3.610 | 919 | -0.17(-4.50%) |
Feb 13, 2024 | 3.780 | 3.780 | 3.780 | 3.780 | 108 | +0.01(+0.33%) |
Feb 12, 2024 | 3.768 | 3.768 | 3.768 | 3.768 | 122 | -0.03(-0.86%) |
Feb 09, 2024 | 3.860 | 3.860 | 3.800 | 3.800 | 2,300 | -0.24(-5.94%) |
Feb 08, 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 100 | -0.10(-2.42%) |
Feb 07, 2024 | 4.130 | 4.200 | 4.130 | 4.140 | 6,107 | +0.14(+3.50%) |
Feb 06, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 194 | -0.04(-0.99%) |
Feb 05, 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 27,580 | -0.01(-0.25%) |
Feb 02, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 324 | +0.02(+0.62%) |
Feb 01, 2024 | 3.942 | 4.025 | 3.942 | 4.025 | 520 | +0.11(+2.68%) |
Jan 31, 2024 | 3.920 | 3.920 | 3.920 | 3.920 | 761 | -0.00(-0.13%) |
Jan 29, 2024 | 3.925 | 1 | +0.26(+7.24%) | |||
Jan 26, 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 100 | -0.35(-8.73%) |
Jan 24, 2024 | 4.010 | 0 | +0.20(+5.25%) | |||
Jan 22, 2024 | 3.810 | 25 | -0.11(-2.81%) | |||
Jan 19, 2024 | 3.920 | 3.920 | 3.920 | 3.920 | 156 | -0.01(-0.25%) |
Jan 17, 2024 | 3.930 | 22,402 | +0.01(+0.26%) | |||
Jan 09, 2024 | 3.920 | 17 | -0.07(-1.75%) | |||
Jan 08, 2024 | 3.990 | 3.990 | 3.990 | 3.990 | 350 | +0.08(+2.05%) |
Jan 05, 2024 | 3.910 | 3.910 | 3.910 | 3.910 | 271 | +0.00(+0.00%) |
Jan 04, 2024 | 3.930 | 3.930 | 3.910 | 3.910 | 27,934 | +0.04(+1.16%) |
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.
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.