Skip to main content

Nissan Motors ADR (OP: NSANY )

7.890 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.380 7.420 7.340 7.388 71,496 -0.02(-0.30%)
Jun 29, 2020 7.400 7.450 7.330 7.410 31,749 -0.12(-1.53%)
Jun 26, 2020 7.530 7.610 7.510 7.525 34,300 -0.10(-1.38%)
Jun 25, 2020 7.510 7.630 7.510 7.630 87,038 -0.03(-0.39%)
Jun 24, 2020 7.730 7.810 7.650 7.660 52,239 -0.23(-2.98%)
Jun 23, 2020 8.030 8.030 7.870 7.895 62,840 +0.15(+2.00%)
Jun 22, 2020 7.710 7.820 7.710 7.740 54,629 -0.07(-0.90%)
Jun 19, 2020 7.890 7.910 7.770 7.810 50,100 -0.07(-0.83%)
Jun 18, 2020 7.870 7.900 7.860 7.875 72,701 -0.09(-1.19%)
Jun 17, 2020 8.035 8.090 7.970 7.970 41,859 -0.13(-1.60%)
Jun 16, 2020 8.072 8.250 8.040 8.100 56,512 +0.38(+4.92%)
Jun 15, 2020 7.747 7.900 7.560 7.720 157,760 -0.21(-2.65%)
Jun 12, 2020 8.010 8.070 7.810 7.930 149,600 +0.30(+3.93%)
Jun 11, 2020 7.940 7.940 7.600 7.630 145,932 -0.95(-11.07%)
Jun 10, 2020 8.740 8.740 8.550 8.580 61,064 +0.00(+0.00%)
Jun 09, 2020 8.560 8.630 8.520 8.580 94,041 -0.43(-4.77%)
Jun 08, 2020 8.770 9.030 8.770 9.010 138,183 +0.63(+7.58%)
Jun 05, 2020 8.370 8.535 8.250 8.375 246,900 +0.41(+5.08%)
Jun 04, 2020 8.002 8.080 7.870 7.970 107,504 -0.29(-3.51%)
Jun 03, 2020 7.790 8.270 7.790 8.260 106,274 +0.61(+7.97%)
Jun 02, 2020 7.605 7.700 7.520 7.650 126,062 -0.05(-0.63%)
Jun 01, 2020 7.850 7.850 7.625 7.699 98,908 +0.11(+1.43%)
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%)
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.