Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motor Co. Ltd (OP: NSANF )

2.695 -0.145 (-5.11%)
Streaming Delayed Price Updated: 3:03 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 2.695 2.840 2.695 2.695 21,692 -0.15(-5.11%)
Nov 21, 2024 2.680 2.840 2.680 2.840 1,781 +0.16(+6.15%)
Nov 20, 2024 2.675 2.675 2.470 2.675 1,532 -0.04(-1.64%)
Nov 19, 2024 2.755 2.780 2.720 2.720 215,600 -0.03(-1.09%)
Nov 15, 2024 2.750 7 -0.05(-1.79%)
Nov 14, 2024 2.860 2.860 2.800 2.800 27,707 -0.19(-6.35%)
Nov 13, 2024 2.990 2.990 2.990 2.990 47,101 +0.39(+15.00%)
Nov 12, 2024 2.630 2.668 2.530 2.600 581,000 +0.15(+6.12%)
Nov 11, 2024 2.590 2.590 2.400 2.450 2,954 -0.07(-2.76%)
Nov 08, 2024 2.530 2.530 2.519 2.519 758 -0.09(-3.47%)
Nov 07, 2024 2.450 2.674 2.450 2.610 6,418 -0.10(-3.51%)
Nov 06, 2024 2.705 2.705 2.705 2.705 800 -0.19(-6.72%)
Nov 05, 2024 2.900 2.900 2.900 2.900 364 +0.35(+13.73%)
Nov 04, 2024 2.550 2.550 2.550 2.550 4,119 -0.11(-4.14%)
Oct 30, 2024 2.660 0 +0.09(+3.50%)
Oct 29, 2024 2.570 2.570 2.570 2.570 36,844 -0.06(-2.10%)
Oct 28, 2024 2.625 2.625 2.625 2.625 13,279 +0.00(+0.01%)
Oct 25, 2024 2.400 2.625 2.400 2.625 21,853 -0.10(-3.84%)
Oct 23, 2024 2.729 100 -0.12(-4.23%)
Oct 18, 2024 2.850 0 +0.28(+10.89%)
Oct 17, 2024 2.570 2.570 2.570 2.570 1,901 -0.04(-1.53%)
Oct 16, 2024 2.610 2.610 2.610 2.610 126 +0.02(+0.62%)
Oct 15, 2024 2.594 2.594 2.594 2.594 5,400 -0.14(-4.99%)
Oct 11, 2024 2.730 75 -0.02(-0.55%)
Oct 10, 2024 2.600 2.745 2.600 2.745 15,350 -0.15(-5.34%)
Oct 09, 2024 2.760 2.900 2.760 2.900 246,000 +0.28(+10.69%)
Oct 08, 2024 2.620 2.635 2.600 2.620 40,000 -0.08(-2.96%)
Oct 07, 2024 3.050 3.050 2.700 2.700 134,451 -0.20(-6.90%)
Oct 02, 2024 2.900 280,002 +0.20(+7.41%)
Sep 30, 2024 2.700 20,000 +0.08(+3.05%)
Sep 27, 2024 2.620 2.620 2.620 2.620 266 -0.13(-4.80%)
Sep 26, 2024 3.099 3.099 2.752 2.752 7,104 -0.28(-9.17%)
Sep 24, 2024 3.030 105 +0.26(+9.31%)
Sep 23, 2024 3.110 3.110 2.772 2.772 868 -0.23(-7.60%)
Sep 20, 2024 3.000 3.000 3.000 3.000 22,955 +0.16(+5.63%)
Sep 19, 2024 2.900 2.900 2.840 2.840 1,751 +0.10(+3.82%)
Sep 17, 2024 2.736 2 -0.02(-0.88%)
Sep 16, 2024 2.760 2.760 2.760 2.760 420 +0.01(+0.36%)
Sep 12, 2024 2.750 20,001 +0.00(+0.00%)
Sep 11, 2024 2.800 2.825 2.750 2.750 4,841 +0.18(+7.00%)
Sep 10, 2024 2.570 2.570 2.570 2.570 225 -0.46(-15.18%)
Sep 09, 2024 3.030 3.030 3.030 3.030 101 +0.22(+7.83%)
Sep 06, 2024 2.970 2.970 2.810 2.810 82,984 -0.16(-5.39%)
Sep 04, 2024 2.970 6 +0.09(+3.13%)
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.