Skip to main content

Nissan Motor Co. Ltd (OP: NSANF )

2.950 +0.090 (+3.15%)
Streaming Delayed Price Updated: 1:33 PM EDT, Aug 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2024 3.050 3.050 2.950 2.950 1,600 +0.09(+3.15%)
Aug 08, 2024 2.860 2.860 2.860 2.860 10,295 +0.00(+0.00%)
Aug 07, 2024 3.160 3.160 2.860 2.860 148,000 +0.08(+2.88%)
Aug 06, 2024 2.780 2.780 2.780 2.780 100 -0.10(-3.30%)
Aug 05, 2024 2.875 2.890 2.810 2.875 1,909 -0.17(-5.74%)
Aug 02, 2024 3.000 3.050 2.930 3.050 3,003 -0.02(-0.65%)
Aug 01, 2024 3.070 3.150 3.070 3.070 20,600 -0.03(-0.97%)
Jul 30, 2024 3.100 8 -0.08(-2.52%)
Jul 29, 2024 3.180 3.180 3.180 3.180 801 +0.04(+1.11%)
Jul 26, 2024 3.145 3.145 3.145 3.145 1,088 +0.15(+4.83%)
Jul 25, 2024 3.140 3.270 3.000 3.000 2,949 -0.46(-13.17%)
Jul 24, 2024 3.480 3.630 3.455 3.455 29,853 -0.25(-6.62%)
Jul 22, 2024 3.700 40,000 +0.16(+4.41%)
Jul 18, 2024 3.544 0 -0.23(-6.09%)
Jul 17, 2024 3.535 3.773 3.535 3.773 215 +0.28(+7.97%)
Jul 16, 2024 3.495 3.495 3.495 3.495 271 -0.03(-0.85%)
Jul 15, 2024 3.525 3.525 3.525 3.525 100 +0.00(+0.00%)
Jul 12, 2024 3.525 3.525 3.525 3.525 288 +0.12(+3.52%)
Jul 11, 2024 3.405 3.405 3.405 3.405 104,998 -0.04(-1.16%)
Jul 09, 2024 3.445 0 -0.10(-2.68%)
Jul 08, 2024 3.500 3.540 3.500 3.540 10,303 +0.23(+6.95%)
Jul 02, 2024 3.310 0 -0.17(-4.75%)
Jun 28, 2024 3.475 0 +0.09(+2.66%)
Jun 27, 2024 3.446 3.446 3.270 3.385 1,127 -0.12(-3.56%)
Jun 24, 2024 3.510 1 +0.08(+2.48%)
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%)
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.