Financial News
Nissan Motor Co. Ltd (OP: NSANF )
3.610
-0.060
(-1.63%)
Streaming Delayed Price
Updated: 3:38 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
