Nissan Motors (PK) (NSANF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -10.8695652174 | 3.22 | 3.22 | 2.65 | 12188 | 2.96947938 | CS |
| 4 | 0.19 | 7.08955223881 | 2.68 | 3.73 | 2.15 | 131404 | 3.00332243 | CS |
| 12 | 0.1405 | 5.14746290529 | 2.7295 | 3.73 | 2.11 | 80178 | 2.80100221 | CS |
| 26 | -0.655 | -18.5815602837 | 3.525 | 3.7735 | 2.11 | 51312 | 2.82231272 | CS |
| 52 | -1.06 | -26.9720101781 | 3.93 | 4.3 | 2.11 | 34679 | 2.97937292 | CS |
| 156 | -2.97 | -50.8561643836 | 5.84 | 6.7 | 2.11 | 25534 | 3.51790096 | CS |
| 260 | -3.03 | -51.3559322034 | 5.9 | 6.7 | 2.11 | 23179 | 3.98545785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 2.87 | -0.08 | -2.71 | 3 | 3.05 | 2.864 | 14867 |
| 1736375340 | 2.95 | -0.07 | -2.16 | 2.65 | 3.0099999 | 2.65 | 1723 |
| 1736288940 | 3.015 | -0.01 | -0.17 | 3.072 | 3.085 | 2.98 | 22444 |
| 1736202360 | 3.02 | -0.09 | -2.74 | 3.22 | 3.22 | 3.0099999 | 9716 |
| 1735942980 | 3.105 | 0 | 0.00 | 3.1 | 3.1904 | 3.0099999 | 4616 |
| 1735856700 | 3.105 | -0.12 | -3.72 | 3.3 | 3.33 | 3.0099999 | 206313 |
| 1735683960 | 3.225 | 0.22 | 7.14 | 3.51 | 3.51 | 3.0035 | 10735 |
| 1735597740 | 3.0099999 | -0.24 | -7.38 | 3.52 | 3.53 | 3.0099999 | 106917 |
| 1735338000 | 3.25 | -0.3 | -8.45 | 3.37 | 3.46 | 3.15 | 478588 |
| 1735252020 | 3.55 | 0.35 | 10.94 | 3.38 | 3.73 | 3.38 | 164882 |
| 1735078200 | 3.2 | 0.36 | 12.68 | 3.55 | 3.55 | 3 | 16947 |
| 1734992400 | 2.84 | 0.04 | 1.43 | 3.34 | 3.34 | 2.793032 | 184644 |
| 1734733200 | 2.8 | -0.06 | -2.10 | 2.86 | 3.24 | 2.8 | 12862 |
| 1734646800 | 2.86 | -0.21 | -6.84 | 2.7 | 3.32 | 2.7 | 494516 |
| 1734560940 | 3.07 | 0.42 | 15.85 | 3.05 | 3.18 | 2.7799999 | 113782 |
| 1734474360 | 2.65 | 0.33 | 14.22 | 2.57 | 2.65 | 2.15 | 388968 |
| 1734388140 | 2.32 | 0.04 | 1.75 | 2.68 | 2.68 | 2.32 | 1356 |
| 1734128940 | 2.2799999 | -0.06 | -2.56 | 2.3318 | 2.66 | 2.2799999 | 87055 |
| 1734042480 | 2.34 | -0.18 | -7.14 | 2.4 | 2.4 | 2.34 | 361226 |
| 1733955900 | 2.52 | 0.09 | 3.70 | 2.63 | 2.63 | 2.44 | 5110 |
| 1733869200 | 2.43 | -0.07 | -2.80 | 2.45 | 2.45 | 2.4 | 1043 |
| 1733782800 | 2.5 | -0.16 | -6.02 | 2.8 | 2.8 | 2.45 | 8112 |
| 1733523600 | 2.66 | 0.27 | 11.20 | 2.575 | 2.66 | 2.49 | 42365 |
| 1733437500 | 2.3921 | -0.41 | -14.57 | 2.45 | 2.45 | 2.11 | 8691 |
| 1733350980 | 2.8 | 0.35 | 14.29 | 2.38 | 2.8 | 2.3458 | 8015 |
| 1733264700 | 2.45 | -0.06 | -2.39 | 2.47 | 2.5255 | 2.41 | 191163 |
| 1733178180 | 2.5099999 | 0.01 | 0.40 | 2.5 | 2.5099999 | 2.5 | 1087 |
| 1732918200 | 2.5 | -0.05 | -1.96 | 2.5 | 2.5 | 2.5 | 570 |
| 1732746540 | 2.55 | -0.1 | -3.77 | 2.55 | 2.55 | 2.55 | 31303 |
| 1732660140 | 2.65 | -0.05 | -1.85 | 2.6549999 | 2.6549999 | 2.65 | 5450 |
| 1732573560 | 2.7 | 0.01 | 0.19 | 2.55 | 2.7 | 2.55 | 28502 |
| 1732314000 | 2.695 | -0.15 | -5.11 | 2.84 | 2.84 | 2.695 | 21692 |
| 1732227900 | 2.84 | 0.16 | 6.15 | 2.68 | 2.84 | 2.68 | 1781 |
| 1732141740 | 2.6755 | -0.04 | -1.64 | 2.47 | 2.6755 | 2.47 | 1532 |
| 1732054800 | 2.72 | -0.03 | -1.09 | 2.755 | 2.7799999 | 2.72 | 215600 |
| 1731968460 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1731709260 | 2.75 | -0.05 | -1.79 | 2.9 | 2.9 | 2.5299999 | 2215 |
| 1731622800 | 2.8 | -0.19 | -6.35 | 2.86 | 2.86 | 2.8 | 27707 |
| 1731536760 | 2.99 | 0.39 | 15.00 | 2.99 | 2.99 | 2.99 | 47101 |
| 1731450480 | 2.6 | 0.15 | 6.12 | 2.567 | 2.668 | 2.5299999 | 581000 |
| 1731363600 | 2.45 | -0.07 | -2.76 | 2.59 | 2.59 | 2.4 | 2954 |
| 1731104400 | 2.5195 | -0.09 | -3.47 | 2.5299999 | 2.5299999 | 2.5195 | 758 |
| 1731018540 | 2.61 | -0.1 | -3.51 | 2.45 | 2.6742 | 2.45 | 6418 |
| 1730931600 | 2.705 | -0.2 | -6.72 | 2.705 | 2.705 | 2.705 | 800 |
| 1730845680 | 2.9 | 0.35 | 13.73 | 2.9 | 2.9 | 2.9 | 364 |
| 1730759160 | 2.55 | -0.11 | -4.14 | 2.55 | 2.55 | 2.55 | 4119 |
| 1730496300 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1730409900 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1730323500 | 2.66 | 0.09 | 3.50 | 2.66 | 2.66 | 2.66 | 4411 |
| 1730237280 | 2.57 | -0.06 | -2.10 | 2.57 | 2.57 | 2.57 | 36844 |
| 1730150880 | 2.625 | 0 | 0.01 | 2.625 | 2.625 | 2.625 | 13279 |
| 1729891500 | 2.6248 | -0.1 | -3.84 | 2.4 | 2.6248 | 2.4 | 21853 |
| 1729805340 | 2.7295 | 0 | 0.00 | 2.7295 | 2.7295 | 2.7295 | 0 |
| 1729718940 | 2.7295 | -0.12 | -4.23 | 2.7295 | 2.7295 | 2.643203 | 4928 |
| 1729632000 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1729545600 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1729286400 | 2.85 | 0.28 | 10.89 | 2.89 | 2.89 | 2.85 | 1190 |
| 1729200000 | 2.57 | -0.04 | -1.53 | 2.57 | 2.57 | 2.57 | 1901 |
| 1729113960 | 2.61 | 0.02 | 0.62 | 2.61 | 2.61 | 2.61 | 126 |
| 1729027680 | 2.5938 | -0.14 | -4.99 | 2.5938 | 2.5938 | 2.5938 | 5400 |
| 1728941100 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
