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

Nissan Motor Co. Ltd (OP: NSANF )

2.800 -0.060 (-2.10%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.860 3.240 2.800 2.800 12,862 -0.06(-2.10%)
Dec 19, 2024 2.700 3.320 2.700 2.860 494,516 -0.21(-6.84%)
Dec 18, 2024 3.050 3.180 2.780 3.070 113,782 +0.42(+15.85%)
Dec 17, 2024 2.570 2.650 2.150 2.650 388,968 +0.33(+14.22%)
Dec 16, 2024 2.680 2.680 2.320 2.320 1,356 +0.04(+1.75%)
Dec 13, 2024 2.332 2.660 2.280 2.280 87,055 -0.06(-2.56%)
Dec 12, 2024 2.340 2.400 2.340 2.340 361,226 -0.18(-7.14%)
Dec 11, 2024 2.630 2.630 2.440 2.520 5,110 +0.09(+3.70%)
Dec 10, 2024 2.450 2.450 2.400 2.430 1,043 -0.07(-2.80%)
Dec 09, 2024 2.800 2.800 2.450 2.500 8,112 -0.16(-6.02%)
Dec 06, 2024 2.575 2.660 2.490 2.660 42,365 +0.27(+11.20%)
Dec 05, 2024 2.450 2.450 2.110 2.392 8,691 -0.41(-14.57%)
Dec 04, 2024 2.380 2.800 2.346 2.800 8,015 +0.35(+14.29%)
Dec 03, 2024 2.470 2.526 2.410 2.450 191,163 -0.06(-2.39%)
Dec 02, 2024 2.510 2.510 2.500 2.510 1,087 +0.01(+0.40%)
Nov 29, 2024 2.500 2.500 2.500 2.500 570 -0.05(-1.96%)
Nov 27, 2024 2.550 2.550 2.550 2.550 31,303 -0.10(-3.77%)
Nov 26, 2024 2.655 2.655 2.650 2.650 5,450 -0.05(-1.85%)
Nov 25, 2024 2.700 2.700 2.550 2.700 28,502 +0.01(+0.19%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.