Skip to main content

Nissan Motor Co. Ltd (OP: NSANF )

3.425 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 3.425 0 -0.06(-1.58%)
Jun 18, 2024 3.480 3.480 3.480 3.480 900 +0.13(+3.76%)
Jun 17, 2024 3.326 3.354 3.326 3.354 1,256 -0.12(-3.48%)
Jun 13, 2024 3.475 7 -0.02(-0.71%)
Jun 12, 2024 3.500 3.500 3.500 3.500 200,200 +0.04(+1.16%)
Jun 10, 2024 3.460 28,442 +0.27(+8.33%)
Jun 06, 2024 3.194 99 -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%)
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.