Nissan Motor Co. Ltd (OP: NSANF )
3.580
+0.090
(+2.58%)
Streaming Delayed Price
Updated: 9:56 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
