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

Nissan Motors ADR (OP: NSANY )

7.300 -0.020 (-0.27%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 15, 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 (%)
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.