Nissan Motor (NISA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2185 | -8.57030790351 | 2.5495 | 2.5995 | 2.3005 | 3981 | 2.50014653 | DE |
| 4 | -0.3725 | -13.7784353616 | 2.7035 | 2.7815 | 2.3005 | 11363 | 2.59745172 | DE |
| 12 | -0.5795 | -19.9106682701 | 2.9105 | 3.0005 | 2.3005 | 31300 | 2.76314256 | DE |
| 26 | -0.1884999 | -7.48163951108 | 2.5194999 | 3.19 | 2.1105 | 28920 | 2.74514353 | DE |
| 52 | -1.298 | -35.7674290438 | 3.629 | 3.6495 | 2.1105 | 18035 | 2.79704453 | DE |
| 156 | -1.5465 | -39.8839458414 | 3.8775 | 4.489 | 2.1105 | 13139 | 2.92211724 | DE |
| 260 | -1.5465 | -39.8839458414 | 3.8775 | 4.489 | 2.1105 | 13139 | 2.92211724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743452820 | 2.34 | -0.09 | -3.74 | 2.363 | 2.3744999 | 2.3085 | 2896 |
| 1743197220 | 2.431 | -0.07 | -2.78 | 2.435 | 2.435 | 2.378 | 2298 |
| 1743110820 | 2.5005 | -0.02 | -0.95 | 2.5425 | 2.5445 | 2.5005 | 939 |
| 1743024420 | 2.5245 | -0.05 | -2.00 | 2.557 | 2.584 | 2.5245 | 8203 |
| 1742938020 | 2.576 | 0.04 | 1.62 | 2.5495 | 2.5995 | 2.5495 | 5571 |
| 1742851620 | 2.535 | -0.07 | -2.50 | 2.5745 | 2.5795 | 2.5235 | 8096 |
| 1742592420 | 2.6 | -0.03 | -0.99 | 2.5745 | 2.65 | 2.5085 | 8051 |
| 1742506020 | 2.626 | 0.05 | 1.80 | 2.6509999 | 2.657 | 2.5194999 | 3980 |
| 1742419620 | 2.5795 | -0.09 | -3.52 | 2.6 | 2.6789999 | 2.5099999 | 18824 |
| 1742333220 | 2.6735 | -0 | -0.15 | 2.6525 | 2.6825 | 2.6305 | 12275 |
| 1742246820 | 2.6775 | -0.04 | -1.63 | 2.694 | 2.738 | 2.64 | 8937 |
| 1741987620 | 2.722 | 0.04 | 1.57 | 2.697 | 2.722 | 2.674 | 516 |
| 1741901220 | 2.68 | -0.04 | -1.47 | 2.64 | 2.68 | 2.62 | 5646 |
| 1741814820 | 2.72 | 0.03 | 1.21 | 2.7174999 | 2.7725 | 2.7155 | 9430 |
| 1741728420 | 2.6875 | 0.05 | 1.97 | 2.711 | 2.7815 | 2.666 | 42279 |
| 1741642020 | 2.6355 | -0.07 | -2.71 | 2.726 | 2.726 | 2.633 | 2831 |
| 1741382820 | 2.709 | 0.08 | 3.10 | 2.763 | 2.7645 | 2.7085 | 6089 |
| 1741296420 | 2.6275 | 0.03 | 1.06 | 2.7005 | 2.7005 | 2.621 | 967 |
| 1741210020 | 2.6 | 0.12 | 4.88 | 2.6035 | 2.718 | 2.6 | 33868 |
| 1741123620 | 2.479 | -0.19 | -7.15 | 2.7035 | 2.7035 | 2.479 | 45570 |
| 1741037220 | 2.67 | -0.05 | -1.96 | 2.718 | 2.7705 | 2.67 | 12037 |
| 1740778020 | 2.7235 | -0.01 | -0.44 | 2.782 | 2.782 | 2.706 | 9085 |
| 1740691620 | 2.7355 | 0.05 | 1.90 | 2.843 | 2.843 | 2.7355 | 26820 |
| 1740605220 | 2.6845 | 0 | 0.15 | 2.7605 | 2.7615 | 2.6845 | 14492 |
| 1740518820 | 2.6805 | -0.15 | -5.27 | 2.6805 | 2.7485 | 2.6805 | 35842 |
| 1740432420 | 2.8295 | -0.05 | -1.63 | 2.7895 | 2.8995 | 2.75 | 119189 |
| 1740173220 | 2.8765 | 0.26 | 9.96 | 2.849 | 3.0005 | 2.7895 | 889403 |
| 1740086820 | 2.616 | -0.08 | -3.11 | 2.69 | 2.69 | 2.614 | 11363 |
| 1740000420 | 2.7 | -0.03 | -1.23 | 2.7005 | 2.77 | 2.7 | 18417 |
| 1739914020 | 2.7335 | 0.11 | 4.01 | 2.729 | 2.7695 | 2.7254999 | 7451 |
| 1739827620 | 2.628 | 0 | 0.11 | 2.6595 | 2.6595 | 2.625 | 7822 |
| 1739568420 | 2.625 | -0.1 | -3.49 | 2.6595 | 2.66 | 2.601 | 35809 |
| 1739482020 | 2.72 | 0.12 | 4.62 | 2.597 | 2.7305 | 2.548 | 17631 |
| 1739395620 | 2.6 | -0.15 | -5.45 | 2.6385 | 2.7995 | 2.5795 | 5529 |
| 1739309220 | 2.75 | -0.05 | -1.63 | 2.848 | 2.848 | 2.7 | 6863 |
| 1739222820 | 2.7955 | 0.04 | 1.62 | 2.789 | 2.8445 | 2.789 | 5457 |
| 1738963620 | 2.751 | 0.12 | 4.48 | 2.792 | 2.9115 | 2.7305 | 62478 |
| 1738877220 | 2.633 | 0.21 | 8.78 | 2.5844999 | 2.688 | 2.5844999 | 32980 |
| 1738790820 | 2.4205 | -0.18 | -6.90 | 2.451 | 2.4685 | 2.3005 | 124826 |
| 1738704420 | 2.6 | 0.03 | 1.15 | 2.65 | 2.6995 | 2.5499999 | 28756 |
| 1738618020 | 2.5705 | -0.1 | -3.73 | 2.5505 | 2.5705 | 2.5499999 | 6527 |
| 1738358820 | 2.67 | 0.07 | 2.67 | 2.681 | 2.6855 | 2.6269999 | 705 |
| 1738272420 | 2.6004999 | 0.05 | 1.96 | 2.59 | 2.6469999 | 2.59 | 982 |
| 1738186020 | 2.5505 | -0.03 | -1.16 | 2.5875 | 2.593 | 2.5505 | 2956 |
| 1738099620 | 2.5804999 | 0 | 0.19 | 2.5795 | 2.5844999 | 2.5505 | 2801 |
| 1738013220 | 2.5755 | -0.01 | -0.23 | 2.58 | 2.6305 | 2.559 | 10609 |
| 1737754020 | 2.5815 | -0.07 | -2.46 | 2.617 | 2.617 | 2.5815 | 6324 |
| 1737667620 | 2.6465 | 0.04 | 1.65 | 2.6455 | 2.6485 | 2.591 | 4249 |
| 1737581220 | 2.6035 | -0.01 | -0.42 | 2.6035 | 2.6035 | 2.6035 | 15 |
| 1737494820 | 2.6145 | 0.01 | 0.54 | 2.674 | 2.674 | 2.6145 | 1767 |
| 1737408420 | 2.6004999 | -0.07 | -2.48 | 2.6004999 | 2.628 | 2.6004999 | 3288 |
| 1737149220 | 2.6665 | 0.06 | 2.28 | 2.6185 | 2.672 | 2.6105 | 2695 |
| 1737062820 | 2.607 | -0.12 | -4.51 | 2.6495 | 2.661 | 2.6004999 | 4479 |
| 1736976420 | 2.73 | 0.06 | 2.27 | 2.737 | 2.738 | 2.681 | 7169 |
| 1736890020 | 2.6695 | -0.13 | -4.66 | 2.7445 | 2.7445 | 2.6695 | 1353 |
| 1736803620 | 2.8 | 0.02 | 0.74 | 2.8475 | 2.8475 | 2.7005 | 19857 |
| 1736544420 | 2.7795 | 0.03 | 1.07 | 2.77 | 2.7795 | 2.723 | 37722 |
| 1736458020 | 2.75 | -0.1 | -3.49 | 2.8 | 2.8184999 | 2.75 | 13854 |
| 1736371620 | 2.8495 | -0.03 | -1.06 | 2.8795 | 2.8835 | 2.8205 | 11745 |
| 1736285220 | 2.88 | -0.03 | -1.01 | 2.9105 | 2.9474999 | 2.8525 | 39366 |
| 1736198820 | 2.9095 | 0.01 | 0.34 | 2.945 | 2.945 | 2.8304999 | 55800 |
| 1735939620 | 2.8995 | -0.05 | -1.66 | 2.9545 | 2.9545 | 2.8715 | 17727 |
| 1735853220 | 2.9485 | 0.05 | 1.73 | 2.88 | 2.9485 | 2.8615 | 24058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
