FinancialContent is the trusted provider of stock market information to the media industry.
Nissan Motors [F] (OP: NSANF)
5.705 USD  -0.020 (-0.35%)
Official Closing Price  /  Updated: 3:57 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 17, 2020 5.705 5.710 5.705 5.705 2,700 -0.02(-0.35%)
Jan 16, 2020 5.710 5.745 5.710 5.725 1,505 +0.02(+0.44%)
Jan 15, 2020 5.700 5.700 5.700 5.700 900 -0.01(-0.18%)
Jan 14, 2020 5.790 5.790 5.690 5.710 4,023 -0.06(-1.04%)
Jan 13, 2020 5.900 5.900 5.770 5.770 1,954 -0.06(-1.03%)
Jan 10, 2020 5.820 5.850 5.820 5.830 17,900 +0.02(+0.34%)
Jan 09, 2020 5.740 6.020 5.740 5.810 8,550 -0.07(-1.19%)
Jan 08, 2020 5.950 5.960 5.832 5.880 3,755 -0.02(-0.34%)
Jan 07, 2020 5.875 5.900 5.875 5.900 655 +0.07(+1.20%)
Jan 06, 2020 5.800 5.850 5.800 5.830 2,939 +0.00(+0.09%)
Jan 03, 2020 5.745 5.840 5.745 5.825 2,700 -0.02(-0.43%)
Jan 02, 2020 5.820 5.900 5.820 5.850 2,690 +0.04(+0.69%)
Dec 31, 2019 5.888 5.900 5.810 5.810 2,600 -0.02(-0.34%)
Dec 30, 2019 5.900 5.900 5.830 5.830 683 -0.08(-1.44%)
Dec 27, 2019 6.000 6.000 5.830 5.915 7,900 -0.08(-1.42%)
Dec 26, 2019 6.030 6.030 6.000 6.000 285 +0.05(+0.87%)
Dec 24, 2019 6.020 6.020 5.940 5.948 54,100 -0.08(-1.36%)
Dec 23, 2019 6.005 6.030 6.005 6.030 540 -0.09(-1.47%)
Dec 20, 2019 6.165 6.165 6.070 6.120 3,800 -0.09(-1.45%)
Dec 19, 2019 6.150 6.210 6.150 6.210 1,300 -0.05(-0.88%)
Dec 18, 2019 6.265 6.265 6.265 6.265 936 +0.00(+0.08%)
Dec 17, 2019 6.200 6.260 6.172 6.260 4,625 +0.01(+0.16%)
Dec 16, 2019 6.200 6.250 6.200 6.250 1,150 -0.01(-0.24%)
Dec 13, 2019 6.265 6.265 6.265 6.265 3,100 +0.06(+1.05%)
Dec 11, 2019 6.200 6.200 6.200 0 +0.00(+0.05%)
Dec 10, 2019 6.270 6.270 6.197 6.197 15,201 -0.10(-1.63%)
Dec 09, 2019 6.300 6.300 6.300 6.300 2,006 +0.05(+0.80%)
Dec 06, 2019 6.250 6.250 6.250 10 +0.00(+0.00%)
Dec 04, 2019 6.250 6.250 6.250 0 +0.07(+1.05%)
Dec 03, 2019 6.185 6.185 6.185 53 +0.00(+0.00%)
Dec 02, 2019 6.290 6.290 6.185 6.185 2,210 -0.08(-1.20%)
Nov 27, 2019 6.260 6.260 6.260 0 -0.03(-0.48%)
Nov 26, 2019 6.276 6.290 6.276 6.290 1,450 +0.14(+2.28%)
Nov 22, 2019 6.150 6.150 6.150 0 +0.00(+0.00%)
Nov 21, 2019 6.200 6.200 6.150 6.150 775 -0.05(-0.81%)
Nov 20, 2019 6.200 6.200 6.200 6.200 726 -0.08(-1.35%)
Nov 19, 2019 6.285 6.285 6.285 29 +0.00(+0.00%)
Nov 18, 2019 6.070 6.285 6.070 6.285 505 -0.04(-0.71%)
Nov 15, 2019 6.277 6.330 6.253 6.330 40,200 +0.08(+1.25%)
Nov 14, 2019 6.450 6.450 6.252 6.252 1,632 -0.28(-4.26%)
Nov 13, 2019 6.530 6.530 6.530 17 +0.00(+0.00%)
Nov 12, 2019 6.340 6.630 6.250 6.530 30,202 +0.08(+1.24%)
Nov 11, 2019 6.450 6.450 6.450 6.450 5,718 -0.15(-2.27%)
Nov 08, 2019 6.690 6.700 6.600 6.600 34,600 +0.15(+2.32%)
Nov 07, 2019 6.470 6.470 6.390 6.451 21,350 -0.01(-0.11%)
Nov 06, 2019 6.458 6.458 6.458 83 +0.00(+0.00%)
Nov 05, 2019 6.458 6.458 6.458 5 +0.00(+0.00%)
Nov 04, 2019 6.350 6.500 6.350 6.458 1,940 -0.05(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.