Financial News
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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 3.640 | 110 | +0.04(+1.11%) | |||
| Mar 24, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 200 | +0.06(+1.69%) |
| Mar 20, 2023 | 3.540 | 0 | -0.04(-1.12%) | |||
| Mar 16, 2023 | 3.580 | 0 | +0.14(+4.07%) | |||
| Mar 15, 2023 | 3.440 | 3.440 | 3.440 | 3.440 | 13,648 | -0.12(-3.24%) |
| Mar 14, 2023 | 3.555 | 3.555 | 3.555 | 3.555 | 221 | -0.44(-11.12%) |
| Mar 09, 2023 | 4.000 | 0 | -0.14(-3.38%) | |||
| Mar 07, 2023 | 4.140 | 0 | +0.24(+6.15%) | |||
| Feb 28, 2023 | 3.900 | 11 | +0.07(+1.83%) | |||
| Feb 23, 2023 | 3.830 | 100 | +0.04(+1.06%) | |||
| Feb 22, 2023 | 4.000 | 4.000 | 3.790 | 3.790 | 1,504 | -0.21(-5.25%) |
| Feb 21, 2023 | 3.950 | 4.000 | 3.950 | 4.000 | 1,754 | +0.22(+5.82%) |
| Feb 17, 2023 | 3.880 | 3.880 | 3.780 | 3.780 | 2,400 | +0.14(+3.85%) |
| Feb 15, 2023 | 3.640 | 13 | -0.02(-0.55%) | |||
| Feb 14, 2023 | 3.660 | 3.660 | 3.660 | 3.660 | 1,600 | -0.01(-0.27%) |
| Feb 13, 2023 | 3.693 | 3.700 | 3.670 | 3.670 | 757 | +0.00(+0.00%) |
| Feb 10, 2023 | 3.670 | 3.670 | 3.670 | 3.670 | 1,250 | +0.12(+3.38%) |
| Feb 07, 2023 | 3.550 | 14 | +0.00(+0.14%) | |||
| Feb 03, 2023 | 3.545 | 12 | -0.09(-2.48%) | |||
| Feb 02, 2023 | 3.635 | 3.635 | 3.635 | 3.635 | 1,080 | +0.10(+2.97%) |
| Jan 31, 2023 | 3.530 | 0 | +0.05(+1.29%) | |||
| Jan 30, 2023 | 3.485 | 3.530 | 3.485 | 3.485 | 627 | +0.00(+0.14%) |
| Jan 27, 2023 | 3.480 | 3.480 | 3.480 | 3.480 | 200 | -0.01(-0.29%) |
| Jan 26, 2023 | 3.485 | 3.490 | 3.485 | 3.490 | 1,500 | +0.07(+2.05%) |
| Jan 23, 2023 | 3.420 | 3 | +0.04(+1.18%) | |||
| Jan 20, 2023 | 3.373 | 3.380 | 3.373 | 3.380 | 579 | +0.15(+4.64%) |
| Jan 13, 2023 | 3.230 | 0 | -0.02(-0.46%) | |||
| Jan 11, 2023 | 3.245 | 120,050 | -0.03(-0.89%) | |||
| Jan 09, 2023 | 3.274 | 0 | -0.08(-2.27%) | |||
| Jan 06, 2023 | 3.350 | 3.350 | 3.350 | 3.350 | 196 | +0.19(+5.93%) |
| Jan 04, 2023 | 3.163 | 0 | +0.08(+2.68%) |
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.
