TipRanks
Go Ultimate55% OFF

Nissan Chemical (NSC) Historical Prices

DE:NSC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202643.8043.8043.8043.8043.80-3.52%00.00
Oct 29, 202645.4045.4045.4045.4045.40-2.99%00.00
Oct 28, 202646.8046.8046.8046.8046.80+2.18%00.00
Oct 27, 202645.8045.8045.8045.8045.80+0.00%00.00
Oct 26, 202645.8045.8045.8045.8045.80+0.00%00.00
Oct 23, 202645.8045.8045.8045.8045.80+1.33%00.00
Oct 22, 202645.2045.2045.2045.2045.20-2.16%00.00
Oct 21, 202646.2046.2046.2046.2046.20+1.32%00.00
Oct 20, 202645.6045.6045.6045.6045.60-4.20%4010.59
Oct 19, 202647.6047.6047.6047.6047.60-0.83%00.00
Oct 16, 202648.0048.0048.0048.0048.00-0.41%00.00
Oct 15, 202648.2048.2048.2048.2048.20-2.82%00.00
Oct 14, 202649.6049.6049.6049.6049.60-1.78%00.00
Oct 13, 202650.5050.5050.5050.5050.50-0.98%00.00
Oct 12, 202651.0051.0051.0051.0051.00+0.00%00.00
Oct 09, 202651.0051.0051.0051.0051.00+0.00%00.00
Oct 08, 202651.0051.0051.0051.0051.00+0.00%00.00
Oct 07, 202651.0051.0051.0051.0051.00+2.82%00.00
Oct 06, 202649.6049.6049.6049.6049.60+0.81%00.00
Oct 05, 202649.2049.2049.2049.2049.20+5.13%00.00
Oct 02, 202646.8046.8046.8046.8046.80-0.43%00.00
Oct 01, 202647.0047.0047.0047.0047.00+1.29%00.00
Sep 30, 202646.4046.4046.4046.4046.40+3.11%00.00
Sep 29, 202645.0045.0045.0045.0045.00-1.33%00.00
Sep 28, 202646.0046.0046.0046.0045.61+0.00%307.62
Sep 25, 202646.0046.0046.0046.0045.61+0.00%00.00
Sep 24, 202646.0046.0046.0046.0045.61+0.00%00.00
Sep 23, 202646.0046.0046.0046.0045.61+0.00%00.00
Sep 22, 202646.0046.0046.0046.0045.61+0.00%00.00
Sep 21, 202646.0046.0046.0046.0045.61+0.00%00.00
Sep 18, 202646.0046.0046.0046.0045.61+1.77%00.00
Sep 17, 202645.2045.2045.2045.2044.82+0.45%00.00
Sep 16, 202645.0045.0045.0045.0044.62+1.81%00.00
Sep 15, 202644.2044.2044.2044.2043.82+1.84%00.00
Sep 14, 202643.4043.4043.4043.4043.03-0.91%00.00
Sep 11, 202643.8043.8043.8043.8043.43+0.00%00.00
Sep 10, 202643.8043.8043.8043.8043.43-2.23%00.00
Sep 09, 202644.8044.8044.8044.8044.42+2.28%00.00
Sep 08, 202643.8043.8043.8043.8043.43+0.46%00.00
Sep 07, 202643.6043.6043.6043.6043.23+0.92%00.00
Sep 04, 202643.2043.2043.2043.2042.83+0.00%00.00
Sep 03, 202643.2043.2043.2043.2042.83+0.47%00.00
Sep 02, 202643.0043.0043.0043.0042.63-3.59%00.00
Sep 01, 202644.6044.6044.6044.6044.22+0.45%00.00
Aug 31, 202644.2044.4044.2044.4044.02+2.30%170137.31
Aug 28, 202643.4043.4043.4043.4043.03+0.93%00.00
Aug 27, 202643.0043.0043.0043.0042.63-1.83%00.00
Aug 26, 202643.8043.8043.8043.8043.43+0.00%00.00
Aug 25, 202643.8043.8043.8043.8043.43+0.92%00.00
Aug 24, 202643.4043.4043.4043.4043.03+1.88%54.32