Financial News
Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2023 | 3.660 | 1 | -0.03(-0.89%) | |||
| May 25, 2023 | 3.693 | 11 | -0.01(-0.32%) | |||
| May 24, 2023 | 3.660 | 3.725 | 3.660 | 3.705 | 2,313 | -0.07(-1.98%) |
| May 22, 2023 | 3.780 | 95 | +0.05(+1.48%) | |||
| May 19, 2023 | 3.730 | 3.730 | 3.725 | 3.725 | 286 | +0.05(+1.29%) |
| May 18, 2023 | 3.720 | 3.720 | 3.678 | 3.678 | 1,187 | +0.03(+0.75%) |
| May 17, 2023 | 3.600 | 3.650 | 3.600 | 3.650 | 256 | -0.10(-2.67%) |
| May 16, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 140 | -0.07(-1.83%) |
| May 15, 2023 | 3.820 | 3.820 | 3.820 | 3.820 | 125 | -0.18(-4.50%) |
| May 12, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 124 | +0.00(+0.00%) |
| May 11, 2023 | 3.810 | 4.000 | 3.810 | 4.000 | 1,873 | +0.29(+7.82%) |
| May 10, 2023 | 3.755 | 3.755 | 3.710 | 3.710 | 646 | -0.08(-2.08%) |
| May 09, 2023 | 3.805 | 3.805 | 3.789 | 3.789 | 7,455 | +0.09(+2.35%) |
| May 08, 2023 | 3.702 | 3.702 | 3.702 | 3.702 | 111 | -0.02(-0.48%) |
| May 04, 2023 | 3.720 | 10 | +0.07(+1.78%) | |||
| May 03, 2023 | 3.655 | 3.655 | 3.655 | 3.655 | 100 | +0.08(+2.38%) |
| Apr 28, 2023 | 3.570 | 23 | -0.02(-0.56%) | |||
| Apr 27, 2023 | 3.590 | 3.590 | 3.590 | 3.590 | 183 | +0.07(+1.99%) |
| Apr 26, 2023 | 3.560 | 3.560 | 3.520 | 3.520 | 232 | -0.10(-2.76%) |
| Apr 24, 2023 | 3.620 | 0 | +0.04(+1.04%) | |||
| Apr 21, 2023 | 3.583 | 3.583 | 3.583 | 3.583 | 150 | -0.14(-3.69%) |
| Apr 19, 2023 | 3.720 | 50 | -0.03(-0.80%) | |||
| Apr 18, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 523 | +0.04(+1.21%) |
| Apr 17, 2023 | 3.730 | 3.730 | 3.650 | 3.705 | 47,100 | +0.00(+0.14%) |
| Apr 14, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.02(+0.54%) |
| Apr 10, 2023 | 3.680 | 0 | -0.13(-3.41%) | |||
| Apr 05, 2023 | 3.810 | 21 | -0.01(-0.33%) | |||
| Apr 03, 2023 | 3.822 | 2 | +0.18(+5.01%) | |||
| 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%) |
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.
