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

Nissan Motor Co. Ltd (OP: NSANF )

3.680 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 15, 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 (%)
Apr 30, 2019 8.000 8.000 8.000 0 +0.01(+0.13%)
Apr 29, 2019 7.990 7.990 7.990 7.990 257 -0.01(-0.12%)
Apr 25, 2019 8.000 8.000 8.000 0 -0.19(-2.32%)
Apr 24, 2019 8.240 8.240 8.190 8.190 1,000 -0.19(-2.27%)
Apr 23, 2019 8.370 8.380 8.370 8.380 271,000 +0.02(+0.24%)
Apr 22, 2019 8.360 8.360 8.360 8.360 912 -0.12(-1.42%)
Apr 18, 2019 8.480 8.480 8.480 170,025 +0.00(+0.00%)
Apr 17, 2019 8.480 8.480 8.480 8.480 200 +0.14(+1.71%)
Apr 16, 2019 8.338 8.338 8.338 22,913 -0.14(-1.68%)
Apr 15, 2019 8.480 8.480 8.480 10 +0.00(+0.00%)
Apr 11, 2019 8.480 8.480 8.480 0 +0.00(+0.00%)
Apr 09, 2019 8.480 8.480 8.480 0 +0.00(+0.00%)
Apr 08, 2019 8.480 8.480 8.480 8.480 306 +0.07(+0.83%)
Apr 04, 2019 8.410 8.410 8.410 0 +0.01(+0.12%)
Apr 03, 2019 8.400 8.400 8.400 10 +0.00(+0.00%)
Apr 02, 2019 8.400 8.400 8.400 8.400 500 +0.10(+1.20%)
Apr 01, 2019 8.300 8.300 8.300 8.300 183 +0.00(+0.00%)
Mar 29, 2019 8.300 8.300 8.300 105 +0.00(+0.00%)
Mar 28, 2019 8.300 8.300 8.300 8.300 1,202 -0.54(-6.11%)
Mar 27, 2019 8.840 8.840 8.840 2 +0.00(+0.00%)
Mar 26, 2019 8.840 8.840 8.840 1 +0.00(+0.00%)
Mar 25, 2019 8.840 8.840 8.840 30 +0.00(+0.00%)
Mar 22, 2019 8.615 8.840 8.615 8.840 8,800 +0.33(+3.88%)
Mar 21, 2019 8.510 8.510 8.510 8.510 100 -0.20(-2.30%)
Mar 20, 2019 8.710 8.710 8.710 8.710 335,113 +0.00(+0.00%)
Mar 19, 2019 8.710 8.710 8.710 8.710 695 +0.36(+4.25%)
Mar 15, 2019 8.355 8.355 8.355 0 -0.01(-0.09%)
Mar 14, 2019 8.363 8.363 8.363 8.363 43,404 +0.04(+0.46%)
Mar 13, 2019 8.290 8.324 8.290 8.324 436 +0.24(+3.02%)
Mar 08, 2019 8.080 8.080 8.080 0 +0.00(+0.00%)
Mar 07, 2019 8.250 8.250 8.080 8.080 1,200 -0.32(-3.81%)
Mar 06, 2019 8.520 8.520 8.400 8.400 51,483 -0.20(-2.33%)
Mar 05, 2019 8.600 8.600 8.600 20 +0.00(+0.00%)
Mar 04, 2019 8.530 8.530 8.600 19,103 +0.07(+0.82%)
Mar 01, 2019 8.550 8.550 8.530 8.530 300 -0.28(-3.18%)
Feb 28, 2019 8.810 8.810 8.810 8.810 1,001 +0.25(+2.92%)
Feb 27, 2019 8.560 8.560 8.560 8.560 2,015 -0.09(-1.01%)
Feb 26, 2019 8.480 8.480 8.648 20,001 +0.17(+1.98%)
Feb 25, 2019 8.480 8.480 8.480 8.480 300 -0.04(-0.53%)
Feb 21, 2019 8.525 8.525 8.525 0 +0.03(+0.29%)
Feb 20, 2019 8.500 8.500 8.500 8.500 1,651 +0.01(+0.15%)
Feb 19, 2019 8.488 8.488 8.488 2,817 +0.00(+0.00%)
Feb 15, 2019 8.505 8.505 8.488 8.488 34,800 -0.03(-0.38%)
Feb 14, 2019 8.320 8.320 8.520 48,401 +0.20(+2.40%)
Feb 13, 2019 8.320 8.320 8.320 37 +0.00(+0.00%)
Feb 12, 2019 8.320 8.320 8.320 8.320 233 +0.09(+1.09%)
Feb 11, 2019 8.409 8.409 8.220 8.230 12,113 -0.21(-2.44%)
Feb 08, 2019 8.436 8.436 8.436 8.436 1,400 -0.05(-0.58%)
Feb 07, 2019 8.485 8.485 8.485 2 +0.00(+0.00%)
Feb 05, 2019 8.485 8.485 8.485 0 +0.00(+0.00%)
Feb 04, 2019 8.485 8.485 8.485 8.485 112 +0.08(+1.01%)
Feb 01, 2019 8.400 8.400 8.400 51 +0.00(+0.00%)
Jan 30, 2019 8.400 8.400 8.400 0 +0.04(+0.48%)
Jan 25, 2019 8.360 8.360 8.360 0 +0.11(+1.33%)
Jan 22, 2019 8.250 8.250 8.250 0 -0.13(-1.57%)
Jan 17, 2019 8.382 8.382 8.382 0 -0.09(-1.04%)
Jan 16, 2019 8.410 8.490 8.400 8.470 3,440 +0.02(+0.24%)
Jan 15, 2019 8.450 8.450 8.450 8.450 101 +0.20(+2.42%)
Jan 14, 2019 8.250 8.250 8.250 52 +0.00(+0.00%)
Jan 11, 2019 8.250 8.250 8.250 60 +0.00(+0.00%)
Jan 10, 2019 8.450 8.450 8.250 8.250 41,491 +0.09(+1.16%)
Jan 09, 2019 8.120 8.156 8.120 8.156 80,103 -0.09(-1.14%)
Jan 08, 2019 8.070 8.070 8.250 37,516 +0.18(+2.23%)
Jan 07, 2019 8.070 8.070 8.070 40 +0.00(+0.00%)
Jan 04, 2019 8.070 8.070 8.070 8.070 100 +0.00(+0.00%)
Jan 03, 2019 8.070 8.070 8.020 8.070 1,702 -0.11(-1.34%)
Jan 02, 2019 8.180 8.180 8.180 55 +0.00(+0.00%)
Dec 31, 2018 7.857 8.180 7.857 8.180 2,400 +0.60(+7.92%)
Dec 28, 2018 7.580 7.580 7.580 11 +0.00(+0.00%)
Dec 27, 2018 7.580 7.580 7.580 39 +0.00(+0.00%)
Dec 26, 2018 7.580 7.580 7.580 7.580 400 -0.52(-6.42%)
Dec 24, 2018 7.900 8.100 7.900 8.100 700 +0.08(+1.00%)
Dec 21, 2018 8.020 8.020 8.020 8.020 100 -0.18(-2.20%)
Dec 20, 2018 8.200 8.200 8.200 8.200 182,345 -0.02(-0.18%)
Dec 19, 2018 8.215 8.215 8.215 8.215 500 +0.03(+0.31%)
Dec 18, 2018 8.190 8.190 8.190 3 +0.00(+0.00%)
Dec 17, 2018 8.250 8.250 8.140 8.190 4,271 +0.04(+0.49%)
Dec 14, 2018 8.150 8.150 8.150 1 +0.00(+0.00%)
Dec 12, 2018 8.150 8.150 8.150 0 -0.02(-0.24%)
Dec 11, 2018 8.200 8.200 8.170 8.170 1,297 -0.34(-4.00%)
Dec 10, 2018 8.500 8.510 8.365 8.510 2,704 -0.12(-1.45%)
Dec 07, 2018 8.635 8.635 8.635 10 +0.00(+0.00%)
Dec 06, 2018 8.700 8.700 8.580 8.635 1,015 -0.09(-1.00%)
Dec 04, 2018 8.750 8.750 8.674 8.722 700 -0.03(-0.32%)
Dec 03, 2018 8.750 8.750 8.750 8.750 2,971 -0.12(-1.35%)
Nov 30, 2018 8.870 8.870 8.870 8.870 200 +0.22(+2.54%)
Nov 29, 2018 8.570 8.800 8.570 8.650 65,152 +0.13(+1.53%)
Nov 28, 2018 8.510 8.600 8.510 8.520 64,405 -0.20(-2.28%)
Nov 27, 2018 8.719 8.719 8.719 8.719 217 +0.07(+0.79%)
Nov 26, 2018 8.650 8.650 8.650 33,600 +0.00(+0.00%)
Nov 23, 2018 8.650 8.650 8.650 8.650 200 +0.10(+1.17%)
Nov 21, 2018 8.550 8.550 8.550 0 +0.11(+1.26%)
Nov 20, 2018 8.500 8.500 8.444 8.444 164,382 -0.29(-3.28%)
Nov 19, 2018 8.725 8.730 8.370 8.730 627,712 -0.35(-3.85%)
Nov 16, 2018 9.080 9.080 9.080 9.080 300 +0.36(+4.13%)
Nov 15, 2018 8.720 8.720 8.720 8.720 335,200 -0.13(-1.47%)
Nov 08, 2018 8.850 8.850 8.850 0 -0.41(-4.43%)
Nov 07, 2018 9.260 9.260 9.260 9.260 38,815 +0.05(+0.54%)
Nov 02, 2018 9.210 9.210 9.210 0 -0.02(-0.22%)
Oct 31, 2018 9.230 9.230 9.230 0 +0.43(+4.86%)
Oct 30, 2018 8.803 8.803 8.803 0 +0.00(+0.00%)
Oct 29, 2018 8.803 8.803 8.803 3 +0.00(+0.00%)
Oct 26, 2018 8.803 8.803 8.803 2 +0.00(+0.00%)
Oct 25, 2018 8.803 8.803 8.803 1 +0.00(+0.00%)
Oct 24, 2018 8.803 8.803 8.803 64 +0.00(+0.00%)
Oct 23, 2018 8.803 8.815 8.803 8.803 48,324 -0.19(-2.09%)
Oct 22, 2018 8.990 8.990 8.990 57 +0.00(+0.00%)
Oct 18, 2018 8.990 8.990 8.990 0 +0.00(+0.00%)
Oct 17, 2018 8.830 8.830 8.990 39,300 +0.16(+1.81%)
Oct 16, 2018 8.830 8.830 8.830 20 +0.00(+0.00%)
Oct 11, 2018 8.830 8.830 8.830 0 -0.20(-2.21%)
Oct 09, 2018 9.050 9.050 9.030 9.030 200 +0.03(+0.33%)
Oct 08, 2018 9.000 9.000 9.000 4 +0.00(+0.00%)
Oct 05, 2018 8.960 9.250 8.960 9.000 10,800 +0.01(+0.11%)
Oct 04, 2018 9.105 9.140 8.990 8.990 1,126 -0.39(-4.16%)
Oct 03, 2018 9.380 9.380 9.380 1 +0.00(+0.00%)
Oct 02, 2018 9.270 9.397 9.270 9.380 910 +0.10(+1.06%)
Oct 01, 2018 9.282 9.282 9.282 0 -0.04(-0.46%)
Sep 28, 2018 9.325 9.325 9.325 1 +0.00(+0.00%)
Sep 27, 2018 9.325 9.325 9.325 9.325 93,215 -0.19(-1.95%)
Sep 26, 2018 9.150 9.510 9.150 9.510 470,973 -0.05(-0.52%)
Sep 24, 2018 9.560 9.560 9.560 0 +0.00(+0.00%)
Sep 21, 2018 9.560 9.560 9.560 1 +0.00(+0.00%)
Sep 19, 2018 9.560 9.560 9.560 0 -0.24(-2.45%)
Sep 18, 2018 9.800 9.800 9.800 9.800 1,050 +0.33(+3.48%)
Sep 17, 2018 9.430 9.470 9.430 9.470 4,865 +0.05(+0.53%)
Sep 14, 2018 9.380 9.420 9.380 9.420 4,100 +0.16(+1.73%)
Sep 11, 2018 9.260 9.260 9.260 0 +0.00(+0.00%)
Sep 10, 2018 9.260 9.260 9.260 9.260 185 +0.00(+0.00%)
Sep 07, 2018 9.260 9.260 9.260 99 +0.00(+0.00%)
Sep 05, 2018 9.260 9.260 9.260 0 -0.19(-2.01%)
Sep 04, 2018 9.450 9.450 9.450 7 +0.00(+0.00%)
Aug 31, 2018 9.450 9.450 9.450 0 +0.00(+0.00%)
Aug 30, 2018 9.450 9.450 9.450 1 +0.00(+0.00%)
Aug 29, 2018 9.450 9.450 9.450 9.450 520 +0.13(+1.39%)
Aug 28, 2018 9.320 9.320 9.320 9.320 3,300 -0.02(-0.21%)
Aug 27, 2018 9.300 9.340 9.300 9.340 364 +0.00(+0.05%)
Aug 24, 2018 9.335 9.335 9.335 9.335 200 +0.02(+0.21%)
Aug 23, 2018 9.315 9.315 9.315 9.315 105 +0.08(+0.92%)
Aug 17, 2018 9.230 9.230 9.230 0 +0.00(+0.00%)
Aug 15, 2018 9.230 9.230 9.230 0 +0.00(+0.00%)
Aug 14, 2018 9.230 9.230 9.230 9.230 203 -0.23(-2.43%)
Aug 13, 2018 9.500 9.500 9.460 9.460 448 +0.18(+1.94%)
Aug 10, 2018 9.280 9.280 9.280 9.280 500 +0.00(+0.00%)
Aug 09, 2018 9.280 9.280 9.280 9.280 114 -0.18(-1.90%)
Aug 08, 2018 9.460 9.460 9.460 9.460 1,000 -0.04(-0.42%)
Aug 06, 2018 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 03, 2018 9.500 9.500 9.500 82 +0.00(+0.00%)
Aug 02, 2018 9.500 9.500 9.500 9.500 162 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 27, 2018 9.329 9.329 9.329 0 -0.00(-0.01%)
Jul 26, 2018 9.330 9.330 9.330 9.330 115 -0.11(-1.17%)
Jul 25, 2018 9.440 9.440 9.440 9.440 41,127 +0.31(+3.43%)
Jul 23, 2018 9.127 9.127 9.127 3 -0.08(-0.85%)
Jul 19, 2018 9.205 9.205 9.205 0 +0.11(+1.15%)
Jul 12, 2018 9.100 9.100 9.100 0 -0.38(-4.01%)
Jul 10, 2018 9.480 9.480 9.480 97 +0.24(+2.60%)
Jul 09, 2018 9.240 9.240 9.240 9.240 216 -0.11(-1.18%)
Jul 03, 2018 9.350 9.350 9.350 30 -0.22(-2.30%)
Jun 28, 2018 9.570 9.570 9.570 155 -0.05(-0.53%)
Jun 26, 2018 9.621 9.621 9.621 10 -0.05(-0.56%)
Jun 25, 2018 9.650 9.675 9.650 9.675 32,000 -0.21(-2.07%)
Jun 13, 2018 9.880 9.880 9.880 0 -0.08(-0.80%)
Jun 07, 2018 9.960 9.960 9.960 0 -0.09(-0.90%)
Jun 04, 2018 10.05 10.05 10.05 0 +0.29(+2.97%)
Jun 01, 2018 9.905 9.905 9.760 9.760 2,835 -0.05(-0.51%)
May 31, 2018 9.780 9.980 9.780 9.810 7,138 -0.43(-4.20%)
May 29, 2018 10.24 10.24 10.24 170 +0.07(+0.69%)
May 22, 2018 10.17 10.17 10.17 0 -0.02(-0.20%)
May 17, 2018 10.19 10.19 10.19 29,925 +0.13(+1.29%)
May 08, 2018 10.06 10.06 10.06 9 -0.05(-0.49%)
May 04, 2018 10.11 10.11 10.11 3 -0.02(-0.20%)
May 02, 2018 10.13 10.13 10.13 0 -0.37(-3.52%)
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.