Nissan Motor (NISA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 3.1595 | 0.01 | 0.30 | 3.1205 | 3.1595 | 3.1205 | 190 |
| 1721420760 | 3.15 | -0 | -0.10 | 3.15 | 3.15 | 3.15 | 2000 |
| 1721334360 | 3.153 | -0.05 | -1.48 | 3.2005 | 3.2005 | 3.153 | 3757 |
| 1721248020 | 3.2005 | 0.01 | 0.46 | 3.21 | 3.2185 | 3.1845 | 2653 |
| 1721161560 | 3.186 | -0.07 | -2.09 | 3.186 | 3.186 | 3.186 | 380 |
| 1721075160 | 3.254 | 0.02 | 0.65 | 3.2519999 | 3.254 | 3.2155 | 2941 |
| 1720815960 | 3.233 | 0.01 | 0.26 | 3.2035 | 3.233 | 3.2035 | 686 |
| 1720729560 | 3.2245 | 0.06 | 1.94 | 3.2395 | 3.257 | 3.2245 | 29304 |
| 1720643220 | 3.1629999 | 0.01 | 0.41 | 3.165 | 3.186 | 3.1575 | 5509 |
| 1720556760 | 3.15 | -0.1 | -3.00 | 3.1725 | 3.206 | 3.15 | 3452 |
| 1720470360 | 3.2475 | 0.09 | 2.98 | 3.242 | 3.2485 | 3.209 | 1063 |
| 1720211220 | 3.1535 | -0.17 | -5.20 | 3.249 | 3.249 | 3.1535 | 10718 |
| 1720124820 | 3.3264999 | 0.14 | 4.48 | 3.323 | 3.3515 | 3.299 | 19171 |
| 1720038420 | 3.184 | 0.04 | 1.40 | 3.183 | 3.184 | 3.183 | 2313 |
| 1719952020 | 3.14 | -0.07 | -2.27 | 3.1429999 | 3.1429999 | 3.138 | 451 |
| 1719865620 | 3.213 | 0.03 | 1.07 | 3.203 | 3.213 | 3.174 | 1731 |
| 1719606420 | 3.179 | 0.01 | 0.19 | 3.1605 | 3.1795 | 3.1605 | 533 |
| 1719520020 | 3.173 | 0.05 | 1.60 | 3.17 | 3.197 | 3.17 | 6600 |
| 1719433620 | 3.123 | -0.02 | -0.54 | 3.17 | 3.17 | 3.123 | 4488 |
| 1719347160 | 3.14 | -0.04 | -1.27 | 3.2065 | 3.2094999 | 3.14 | 15011 |
| 1719260820 | 3.1805 | -0.01 | -0.38 | 3.1455 | 3.1805 | 3.1455 | 408 |
| 1719001620 | 3.1925 | -0.02 | -0.48 | 3.1725 | 3.1925 | 3.167 | 3394 |
| 1718915160 | 3.208 | 0 | 0.14 | 3.2185 | 3.2185 | 3.1905 | 2617 |
| 1718828820 | 3.2035 | 0.04 | 1.38 | 3.1865 | 3.2035 | 3.18 | 2112 |
| 1718742360 | 3.16 | 0.03 | 0.96 | 3.1465 | 3.1665 | 3.1465 | 6726 |
| 1718656020 | 3.13 | -0.08 | -2.43 | 3.12 | 3.1395 | 3.0804999 | 32393 |
| 1718396820 | 3.208 | 0.03 | 0.90 | 3.175 | 3.208 | 3.1675 | 4098 |
| 1718310420 | 3.1795 | -0.09 | -2.69 | 3.1825 | 3.1825 | 3.1515 | 4743 |
| 1718224020 | 3.2675 | 0.03 | 1.04 | 3.2155 | 3.2675 | 3.2155 | 6320 |
| 1718137620 | 3.234 | -0.02 | -0.57 | 3.204 | 3.234 | 3.204 | 431 |
| 1718051220 | 3.2525 | 0.09 | 2.72 | 3.2115 | 3.2525 | 3.2115 | 76 |
| 1717792020 | 3.1665 | -0 | -0.11 | 3.1595 | 3.187 | 3.1509999 | 3132 |
| 1717705620 | 3.17 | -0.09 | -2.63 | 3.174 | 3.181 | 3.1505 | 11466 |
| 1717619220 | 3.2555 | -0.04 | -1.24 | 3.2345 | 3.2555 | 3.2005 | 7232 |
| 1717532820 | 3.2965 | -0.05 | -1.41 | 3.257 | 3.2965 | 3.2559999 | 3403 |
| 1717446420 | 3.3435 | 0.07 | 2.25 | 3.3205 | 3.358 | 3.3115 | 4559 |
| 1717187220 | 3.27 | 0.01 | 0.21 | 3.274 | 3.274 | 3.2505 | 8850 |
| 1717100820 | 3.263 | 0 | 0.09 | 3.2599999 | 3.36 | 3.2599999 | 4839 |
| 1717014420 | 3.2599999 | -0.06 | -1.73 | 3.27 | 3.27 | 3.2495 | 4860 |
| 1716928020 | 3.3175 | 0.01 | 0.42 | 3.318 | 3.32 | 3.3175 | 561 |
| 1716841560 | 3.3035 | 0.05 | 1.63 | 3.2705 | 3.3035 | 3.2705 | 1001 |
| 1716582420 | 3.2505 | 0 | 0.02 | 3.2405 | 3.275 | 3.2405 | 548 |
| 1716496020 | 3.25 | -0.01 | -0.32 | 3.2705 | 3.2879999 | 3.25 | 2643 |
| 1716409620 | 3.2605 | -0.02 | -0.69 | 3.2695 | 3.2725 | 3.2605 | 2800 |
| 1716323160 | 3.283 | -0.04 | -1.07 | 3.298 | 3.319 | 3.2725 | 28972 |
| 1716236760 | 3.3184999 | 0.05 | 1.64 | 3.31 | 3.3184999 | 3.3005 | 609 |
| 1715977620 | 3.265 | -0.09 | -2.54 | 3.2799999 | 3.2995 | 3.265 | 10477 |
| 1715891220 | 3.35 | -0.03 | -0.92 | 3.324 | 3.35 | 3.3005 | 7788 |
| 1715804820 | 3.381 | -0.04 | -1.04 | 3.341 | 3.3915 | 3.341 | 2681 |
| 1715718420 | 3.4165 | 0.08 | 2.41 | 3.3745 | 3.421 | 3.3745 | 8625 |
| 1715631960 | 3.336 | -0 | -0.12 | 3.3015 | 3.336 | 3.3015 | 130 |
| 1715372820 | 3.34 | -0.17 | -4.84 | 3.305 | 3.37 | 3.3 | 27814 |
| 1715286420 | 3.51 | 0.1 | 2.81 | 3.435 | 3.51 | 3.435 | 40558 |
| 1715200020 | 3.414 | -0.07 | -1.88 | 3.4535 | 3.4645 | 3.414 | 3202 |
| 1715113620 | 3.4795 | -0.02 | -0.60 | 3.478 | 3.4895 | 3.4385 | 7233 |
| 1715027220 | 3.5005 | -0.02 | -0.50 | 3.5355 | 3.5355 | 3.5005 | 492 |
| 1714768020 | 3.518 | 0.11 | 3.14 | 3.475 | 3.518 | 3.4735 | 8278 |
| 1714681560 | 3.411 | -0.02 | -0.68 | 3.4775 | 3.488 | 3.411 | 11441 |
| 1714508820 | 3.4345 | 0.09 | 2.77 | 3.4875 | 3.4875 | 3.41 | 4713 |
| 1714422420 | 3.342 | 0.05 | 1.64 | 3.3565 | 3.3675 | 3.3184999 | 6489 |
| 1714163220 | 3.2879999 | -0 | -0.05 | 3.2935 | 3.2935 | 3.2879999 | 1040 |
| 1714076820 | 3.2895 | -0.05 | -1.51 | 3.3 | 3.32 | 3.2885 | 9870 |
| 1713990420 | 3.34 | -0.04 | -1.10 | 3.364 | 3.3745 | 3.34 | 8400 |
| 1713903960 | 3.377 | 0.03 | 0.91 | 3.358 | 3.377 | 3.3405 | 3759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
