Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motor Co. Ltd (OP: NSANF )

3.520 +0.005 (+0.15%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 23, 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 (%)
May 28, 2021 5.000 5.040 5.000 5.040 343 +0.14(+2.86%)
May 27, 2021 5.000 5.010 4.900 4.900 800 -0.01(-0.20%)
May 26, 2021 4.900 4.910 4.835 4.910 2,275 +0.03(+0.51%)
May 25, 2021 5.100 5.100 4.810 4.885 6,461 -0.08(-1.51%)
May 24, 2021 4.850 4.960 4.850 4.960 1,278 +0.10(+2.06%)
May 21, 2021 4.940 4.940 4.800 4.860 985 -0.01(-0.31%)
May 20, 2021 4.820 4.875 4.820 4.875 664 +0.05(+1.04%)
May 19, 2021 4.850 4.870 4.800 4.825 7,853 -0.08(-1.53%)
May 18, 2021 5.000 5.000 4.900 4.900 402 -0.01(-0.31%)
May 17, 2021 4.890 4.935 4.890 4.915 3,375 +0.04(+0.72%)
May 14, 2021 4.810 4.900 4.810 4.880 1,706 -0.02(-0.41%)
May 13, 2021 4.770 4.930 4.770 4.900 5,423 +0.17(+3.59%)
May 12, 2021 4.920 4.920 4.720 4.730 237,672 -0.56(-10.54%)
May 11, 2021 5.211 5.290 5.211 5.287 3,851 -0.06(-1.18%)
May 10, 2021 5.260 5.350 5.260 5.350 1,871 +0.20(+3.88%)
May 07, 2021 5.107 5.155 5.107 5.150 636,328 -0.05(-0.96%)
May 06, 2021 5.155 5.251 5.155 5.200 19,219 +0.16(+3.07%)
May 05, 2021 5.045 5.045 5.045 19 +0.00(+0.00%)
May 04, 2021 5.100 5.100 5.040 5.045 904 -0.05(-0.98%)
May 03, 2021 5.095 5.095 5.095 5.095 1,078 +0.04(+0.89%)
Apr 30, 2021 5.100 5.100 5.050 5.050 400 -0.05(-0.98%)
Apr 29, 2021 5.010 5.150 5.010 5.100 1,044 -0.04(-0.78%)
Apr 28, 2021 5.080 5.150 5.080 5.140 2,216 +0.03(+0.69%)
Apr 27, 2021 5.240 5.240 5.105 5.105 1,352 -0.14(-2.76%)
Apr 26, 2021 5.360 5.360 5.140 5.250 418 +0.13(+2.54%)
Apr 23, 2021 5.090 5.125 5.090 5.120 700 +0.03(+0.59%)
Apr 22, 2021 5.310 5.310 5.090 5.090 1,080 -0.03(-0.59%)
Apr 21, 2021 5.280 5.280 5.095 5.120 1,448 +0.00(+0.00%)
Apr 20, 2021 5.150 5.200 5.048 5.120 45,001 -0.23(-4.30%)
Apr 19, 2021 5.160 5.350 5.160 5.350 735 +0.05(+1.04%)
Apr 16, 2021 5.070 5.310 5.070 5.295 7,700 +0.03(+0.47%)
Apr 15, 2021 5.315 5.355 5.260 5.270 5,467 -0.06(-1.13%)
Apr 14, 2021 5.495 5.495 5.330 5.330 1,067 +0.00(+0.00%)
Apr 13, 2021 5.060 5.440 5.060 5.330 1,278 +0.17(+3.29%)
Apr 12, 2021 5.040 5.490 5.040 5.160 2,494 -0.12(-2.27%)
Apr 09, 2021 5.270 5.280 5.270 5.280 120,400 -0.03(-0.56%)
Apr 08, 2021 5.310 5.350 5.310 5.310 84,820 +0.04(+0.76%)
Apr 07, 2021 5.270 5.270 5.270 5.270 160 -0.01(-0.19%)
Apr 06, 2021 5.290 5.300 5.160 5.280 220,888 -0.13(-2.40%)
Apr 05, 2021 5.430 5.435 5.410 5.410 80,481 -0.00(-0.09%)
Apr 01, 2021 5.405 5.520 5.290 5.415 191,500 -0.18(-3.30%)
Mar 31, 2021 5.510 5.600 5.510 5.600 725 +0.14(+2.56%)
Mar 30, 2021 5.320 5.650 5.320 5.460 2,318 -0.18(-3.19%)
Mar 29, 2021 5.200 5.640 5.200 5.640 495 +0.35(+6.56%)
Mar 26, 2021 5.293 5.293 5.293 5.293 100 -0.04(-0.70%)
Mar 25, 2021 5.270 5.330 5.270 5.330 1,005 +0.02(+0.38%)
Mar 24, 2021 5.460 5.460 5.310 5.310 1,284 -0.27(-4.75%)
Mar 23, 2021 5.500 5.660 5.480 5.575 2,907 +0.11(+1.92%)
Mar 22, 2021 5.750 5.750 5.470 5.470 1,924 -0.18(-3.19%)
Mar 19, 2021 5.700 5.700 5.600 5.650 1,100 +0.12(+2.08%)
Mar 18, 2021 5.570 5.605 5.535 5.535 4,546 +0.08(+1.56%)
Mar 17, 2021 5.500 5.530 5.450 5.450 10,755 -0.12(-2.24%)
Mar 16, 2021 5.500 5.575 5.500 5.575 17,592 -0.09(-1.59%)
Mar 15, 2021 5.860 5.860 5.600 5.665 3,110 +0.04(+0.71%)
Mar 12, 2021 5.860 5.860 5.625 5.625 1,400 -0.01(-0.27%)
Mar 11, 2021 5.620 5.720 5.620 5.640 4,697 +0.09(+1.62%)
Mar 10, 2021 5.800 5.800 5.550 5.550 13,436 -0.23(-3.98%)
Mar 09, 2021 5.590 5.780 5.590 5.780 55,260 +0.29(+5.38%)
Mar 08, 2021 5.700 5.700 5.485 5.485 11,134 -0.10(-1.88%)
Mar 05, 2021 5.520 5.820 5.470 5.590 32,100 +0.17(+3.14%)
Mar 04, 2021 5.480 5.730 5.420 5.420 1,365 -0.23(-4.07%)
Mar 03, 2021 5.635 5.665 5.600 5.650 15,151 +0.13(+2.36%)
Mar 02, 2021 5.510 5.520 5.510 5.520 962 +0.06(+1.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.