Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2022 | 3.100 | 3.100 | 3.080 | 3.080 | 1,254 | -0.05(-1.63%) |
| Oct 26, 2022 | 3.131 | 3 | -0.03(-0.92%) | |||
| Oct 25, 2022 | 3.160 | 3.160 | 3.160 | 3.160 | 101 | +0.03(+0.96%) |
| Oct 21, 2022 | 3.130 | 0 | +0.04(+1.29%) | |||
| Oct 20, 2022 | 3.090 | 3.090 | 3.090 | 3.090 | 111 | +0.08(+2.66%) |
| Oct 18, 2022 | 3.010 | 2 | -0.19(-5.94%) | |||
| Oct 17, 2022 | 3.200 | 3.200 | 3.200 | 3.200 | 6,800 | +0.16(+5.26%) |
| Oct 14, 2022 | 3.040 | 3.040 | 3.040 | 3.040 | 3,235 | -0.01(-0.33%) |
| Oct 13, 2022 | 2.880 | 3.070 | 2.880 | 3.050 | 2,334 | -0.06(-1.77%) |
| Oct 12, 2022 | 3.150 | 3.150 | 3.100 | 3.105 | 44,820 | -0.23(-7.04%) |
| Oct 07, 2022 | 3.340 | 2,400 | -0.03(-0.89%) | |||
| Oct 06, 2022 | 3.370 | 3.370 | 3.370 | 3.370 | 147 | +0.00(+0.15%) |
| Oct 04, 2022 | 3.365 | 50 | +0.20(+6.22%) | |||
| Sep 30, 2022 | 3.168 | 236,001 | -0.22(-6.55%) | |||
| Sep 29, 2022 | 3.390 | 3.390 | 3.390 | 3.390 | 1,021 | -0.02(-0.73%) |
| Sep 26, 2022 | 3.415 | 37 | -0.17(-4.87%) | |||
| Sep 23, 2022 | 3.590 | 3.590 | 3.590 | 3.590 | 1,000 | -0.08(-2.18%) |
| Sep 21, 2022 | 3.670 | 25 | -0.06(-1.48%) | |||
| Sep 20, 2022 | 3.780 | 3.780 | 3.725 | 3.725 | 1,623 | -0.05(-1.46%) |
| Sep 16, 2022 | 3.780 | 1 | -0.03(-0.79%) | |||
| Sep 15, 2022 | 3.810 | 3.810 | 3.800 | 3.810 | 1,050 | +0.00(+0.13%) |
| Sep 14, 2022 | 3.805 | 3.805 | 3.805 | 3.805 | 101 | +0.06(+1.47%) |
| Sep 13, 2022 | 3.750 | 3.785 | 3.750 | 3.750 | 40,200 | -0.03(-0.79%) |
| Sep 12, 2022 | 3.780 | 3.780 | 3.780 | 3.780 | 138 | +0.03(+0.80%) |
| Sep 08, 2022 | 3.750 | 5 | +0.00(+0.00%) | |||
| Sep 07, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 147 | -0.05(-1.32%) |
| Sep 06, 2022 | 3.716 | 3.800 | 3.716 | 3.800 | 348 | -0.17(-4.28%) |
| Aug 30, 2022 | 3.970 | 25 | -0.01(-0.25%) | |||
| Aug 26, 2022 | 3.980 | 0 | +0.00(+0.00%) | |||
| Aug 25, 2022 | 3.970 | 3.980 | 3.970 | 3.980 | 1,104 | +0.19(+5.01%) |
| Aug 24, 2022 | 3.790 | 3.790 | 3.790 | 3.790 | 8,701 | -0.08(-2.07%) |
| Aug 23, 2022 | 3.960 | 3.960 | 3.870 | 3.870 | 2,022 | -0.12(-3.01%) |
| Aug 22, 2022 | 3.990 | 3.990 | 3.990 | 3.990 | 127 | +0.05(+1.27%) |
| Aug 19, 2022 | 3.950 | 3.950 | 3.850 | 3.940 | 1,710 | +0.02(+0.51%) |
| Aug 17, 2022 | 3.920 | 70 | +0.07(+1.82%) | |||
| Aug 16, 2022 | 4.050 | 4.050 | 3.850 | 3.850 | 2,105 | -0.19(-4.58%) |
| Aug 12, 2022 | 4.035 | 13 | +0.04(+1.13%) | |||
| Aug 11, 2022 | 3.950 | 3.990 | 3.950 | 3.990 | 2,299 | +0.10(+2.57%) |
| Aug 08, 2022 | 3.890 | 26 | +0.21(+5.71%) | |||
| Aug 05, 2022 | 3.680 | 3.680 | 3.680 | 3.680 | 300 | -0.15(-4.04%) |
| Aug 03, 2022 | 3.835 | 30 | -0.06(-1.67%) | |||
| Aug 02, 2022 | 3.900 | 3.900 | 3.900 | 3.900 | 271 | +0.04(+1.04%) |
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.
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.