Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motors ADR (OP: NSANY )

7.100 +0.080 (+1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 29, 2020 7.750 7.790 7.550 7.590 220,100 -0.44(-5.42%)
May 28, 2020 8.010 8.140 7.995 8.025 205,943 -0.20(-2.37%)
May 27, 2020 7.750 8.250 7.750 8.220 396,284 +0.91(+12.45%)
May 26, 2020 7.390 7.390 7.210 7.310 184,336 +0.32(+4.58%)
May 22, 2020 7.060 7.060 6.900 6.990 56,000 -0.03(-0.43%)
May 21, 2020 7.120 7.120 7.010 7.020 134,145 -0.06(-0.85%)
May 20, 2020 7.010 7.180 7.010 7.080 136,560 -0.05(-0.70%)
May 19, 2020 7.020 7.200 7.020 7.130 366,115 +0.19(+2.70%)
May 18, 2020 6.920 6.983 6.820 6.942 103,605 +0.13(+1.85%)
May 15, 2020 6.760 6.970 6.760 6.816 64,500 +0.21(+3.12%)
May 14, 2020 6.680 6.680 6.510 6.610 129,103 -0.11(-1.64%)
May 13, 2020 6.740 6.795 6.690 6.720 114,023 -0.14(-2.04%)
May 12, 2020 7.030 7.030 6.840 6.860 299,929 -0.18(-2.56%)
May 11, 2020 6.960 7.060 6.960 7.040 162,442 +0.54(+8.31%)
May 08, 2020 6.390 6.520 6.390 6.500 110,900 +0.23(+3.67%)
May 07, 2020 6.320 6.340 6.240 6.270 302,121 -0.15(-2.34%)
May 06, 2020 6.555 6.590 6.420 6.420 133,784 -0.06(-0.93%)
May 05, 2020 6.590 6.590 6.470 6.480 79,621 +0.00(+0.00%)
May 04, 2020 6.760 6.760 6.340 6.480 152,843 +0.03(+0.47%)
May 01, 2020 6.500 6.600 6.450 6.450 165,900 -0.39(-5.70%)
Apr 30, 2020 6.875 6.950 6.800 6.840 194,158 -0.10(-1.44%)
Apr 29, 2020 6.811 7.060 6.810 6.940 372,918 +0.19(+2.81%)
Apr 28, 2020 6.850 6.850 6.730 6.750 241,195 +0.09(+1.35%)
Apr 27, 2020 6.685 6.750 6.580 6.660 256,700 +0.16(+2.46%)
Apr 24, 2020 6.600 6.600 6.410 6.500 86,000 +0.02(+0.31%)
Apr 23, 2020 6.560 6.610 6.460 6.480 137,039 +0.18(+2.86%)
Apr 22, 2020 6.250 6.410 6.250 6.300 184,795 -0.20(-3.08%)
Apr 21, 2020 6.410 6.660 6.410 6.500 272,381 -0.20(-2.99%)
Apr 20, 2020 6.610 6.812 6.610 6.700 297,353 +0.05(+0.75%)
Apr 17, 2020 6.510 6.850 6.510 6.650 185,100 +0.20(+3.10%)
Apr 16, 2020 6.500 6.540 6.420 6.450 301,522 -0.22(-3.30%)
Apr 15, 2020 6.880 6.880 6.670 6.670 257,653 -0.29(-4.17%)
Apr 14, 2020 6.817 7.110 6.800 6.960 582,806 -0.01(-0.14%)
Apr 13, 2020 7.025 7.200 6.750 6.970 292,965 +0.20(+2.95%)
Apr 09, 2020 6.675 6.830 6.675 6.770 337,900 +0.17(+2.58%)
Apr 08, 2020 6.180 6.980 6.180 6.600 239,521 +0.14(+2.17%)
Apr 07, 2020 6.160 6.740 6.160 6.460 511,466 +0.05(+0.78%)
Apr 06, 2020 6.030 6.410 6.030 6.410 559,874 +0.63(+10.90%)
Apr 03, 2020 5.987 6.050 5.780 5.780 371,400 -0.32(-5.25%)
Apr 02, 2020 6.290 6.390 5.950 6.100 395,810 -0.09(-1.45%)
Apr 01, 2020 6.370 6.670 6.190 6.190 998,712 -0.51(-7.61%)
Mar 31, 2020 6.610 6.850 6.560 6.700 562,281 -0.49(-6.82%)
Mar 30, 2020 6.982 7.410 6.920 7.190 525,095 +0.16(+2.20%)
Mar 27, 2020 7.000 7.430 6.929 7.035 227,000 -0.17(-2.29%)
Mar 26, 2020 7.393 7.393 7.000 7.200 249,138 +0.14(+1.98%)
Mar 25, 2020 7.018 7.200 6.940 7.060 208,218 +0.13(+1.95%)
Mar 24, 2020 6.150 7.100 6.150 6.925 205,071 +0.22(+3.36%)
Mar 23, 2020 6.290 7.200 6.290 6.700 366,782 -0.55(-7.65%)
Mar 20, 2020 7.345 7.560 7.150 7.255 310,200 +0.01(+0.21%)
Mar 19, 2020 6.820 7.510 6.820 7.240 530,246 +0.03(+0.42%)
Mar 18, 2020 7.125 7.500 6.910 7.210 302,655 +0.01(+0.14%)
Mar 17, 2020 6.640 7.270 6.640 7.200 402,582 +0.33(+4.80%)
Mar 16, 2020 7.060 7.060 6.660 6.870 459,073 -0.70(-9.25%)
Mar 13, 2020 7.370 7.570 7.060 7.570 417,100 +0.32(+4.41%)
Mar 12, 2020 7.080 7.400 7.000 7.250 693,306 -0.36(-4.73%)
Mar 11, 2020 7.800 8.000 7.610 7.610 327,513 -0.14(-1.81%)
Mar 10, 2020 7.540 7.960 7.470 7.750 1,084,707 +0.31(+4.17%)
Mar 09, 2020 7.480 7.540 7.250 7.440 675,379 -0.56(-7.00%)
Mar 06, 2020 8.020 8.080 7.894 8.000 372,500 -0.21(-2.56%)
Mar 05, 2020 8.100 8.320 8.100 8.210 299,287 -0.28(-3.32%)
Mar 04, 2020 8.410 8.510 8.390 8.492 248,915 +0.11(+1.34%)
Mar 03, 2020 8.410 8.570 8.310 8.380 850,026 -0.20(-2.33%)
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.