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

Nissan Motors ADR (OP: NSANY )

7.450 +0.050 (+0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jul 30, 2021 11.49 11.72 11.35 11.62 68,862 +0.13(+1.13%)
Jul 29, 2021 11.43 11.57 11.28 11.49 95,852 +0.29(+2.59%)
Jul 28, 2021 11.04 11.25 11.01 11.20 254,575 +0.95(+9.27%)
Jul 27, 2021 10.60 10.60 10.12 10.25 82,180 +0.02(+0.20%)
Jul 26, 2021 10.00 10.34 10.00 10.23 71,002 -0.15(-1.45%)
Jul 23, 2021 10.20 10.40 10.08 10.38 59,913 +0.12(+1.17%)
Jul 22, 2021 10.45 10.45 10.23 10.26 134,270 -0.03(-0.29%)
Jul 21, 2021 10.20 10.29 10.12 10.29 71,035 +0.26(+2.59%)
Jul 20, 2021 10.16 10.16 9.950 10.03 139,355 +0.00(+0.00%)
Jul 19, 2021 10.19 10.34 9.960 10.03 139,047 -0.34(-3.26%)
Jul 16, 2021 10.47 10.60 10.36 10.37 56,870 +0.11(+1.05%)
Jul 15, 2021 10.30 10.43 10.19 10.26 139,987 -0.25(-2.38%)
Jul 14, 2021 10.61 10.70 10.50 10.51 43,727 -0.05(-0.47%)
Jul 13, 2021 10.65 10.69 10.52 10.56 58,022 -0.14(-1.29%)
Jul 12, 2021 10.85 10.85 10.31 10.70 98,644 -0.04(-0.35%)
Jul 09, 2021 10.60 10.74 10.27 10.73 113,314 +0.43(+4.22%)
Jul 08, 2021 10.41 10.55 10.28 10.30 75,570 -0.29(-2.74%)
Jul 07, 2021 10.79 10.91 10.57 10.59 76,263 -0.07(-0.66%)
Jul 06, 2021 10.70 10.72 10.54 10.66 180,339 +0.47(+4.61%)
Jul 02, 2021 10.03 10.43 10.03 10.19 74,462 +0.15(+1.49%)
Jul 01, 2021 10.08 10.08 9.960 10.04 96,198 +0.04(+0.40%)
Jun 30, 2021 10.08 10.08 9.950 10.00 81,816 -0.17(-1.67%)
Jun 29, 2021 10.26 10.30 10.10 10.17 79,085 -0.07(-0.68%)
Jun 28, 2021 10.10 10.29 10.10 10.24 72,786 +0.20(+1.99%)
Jun 25, 2021 9.650 10.13 9.650 10.04 47,379 +0.09(+0.90%)
Jun 24, 2021 9.670 9.960 9.670 9.950 55,654 +0.18(+1.89%)
Jun 23, 2021 9.650 9.932 9.650 9.765 65,982 -0.09(-0.96%)
Jun 22, 2021 9.830 10.13 9.795 9.860 81,974 +0.02(+0.25%)
Jun 21, 2021 9.820 9.860 9.737 9.835 151,248 -0.03(-0.35%)
Jun 18, 2021 9.975 10.15 9.760 9.870 282,433 -0.42(-4.08%)
Jun 17, 2021 10.36 10.56 10.12 10.29 50,002 +0.06(+0.64%)
Jun 16, 2021 10.25 10.26 10.16 10.22 97,381 +0.00(+0.00%)
Jun 15, 2021 10.58 10.58 10.20 10.22 66,965 +0.01(+0.15%)
Jun 14, 2021 10.19 10.27 10.12 10.21 63,425 +0.07(+0.69%)
Jun 11, 2021 10.39 10.39 10.11 10.14 67,641 -0.15(-1.46%)
Jun 10, 2021 10.00 10.54 10.00 10.29 86,043 +0.17(+1.68%)
Jun 09, 2021 10.28 10.28 10.12 10.12 75,152 -0.16(-1.51%)
Jun 08, 2021 10.35 10.35 10.23 10.28 206,119 +0.00(+0.04%)
Jun 07, 2021 10.30 10.45 10.13 10.27 119,931 -0.22(-2.09%)
Jun 04, 2021 10.78 10.78 10.40 10.49 190,561 +0.19(+1.84%)
Jun 03, 2021 10.50 10.50 10.17 10.30 112,528 +0.10(+0.98%)
Jun 02, 2021 10.03 10.21 10.03 10.20 131,831 +0.17(+1.69%)
Jun 01, 2021 10.10 10.10 10.00 10.03 81,875 -0.10(-0.99%)
May 28, 2021 10.21 10.24 10.05 10.13 81,340 +0.14(+1.43%)
May 27, 2021 10.00 10.05 9.770 9.988 113,421 +0.22(+2.23%)
May 26, 2021 9.776 9.830 9.710 9.770 51,832 -0.00(-0.00%)
May 25, 2021 9.950 9.950 9.750 9.770 83,956 -0.16(-1.61%)
May 24, 2021 9.922 9.940 9.810 9.930 84,998 +0.15(+1.53%)
May 21, 2021 9.910 9.930 9.710 9.780 77,418 -0.03(-0.31%)
May 20, 2021 9.809 9.830 9.660 9.810 74,489 +0.31(+3.26%)
May 19, 2021 9.574 9.790 9.441 9.500 89,614 -0.39(-3.94%)
May 18, 2021 9.871 9.980 9.800 9.890 141,553 +0.04(+0.40%)
May 17, 2021 10.16 10.16 9.740 9.851 251,560 +0.01(+0.11%)
May 14, 2021 9.750 9.880 9.750 9.840 96,825 +0.14(+1.44%)
May 13, 2021 9.760 9.910 9.570 9.700 69,941 +0.31(+3.30%)
May 12, 2021 9.500 9.750 9.350 9.390 282,297 -0.96(-9.28%)
May 11, 2021 10.39 10.50 10.20 10.35 96,430 -0.19(-1.80%)
May 10, 2021 10.35 10.70 10.35 10.54 136,876 +0.27(+2.63%)
May 07, 2021 10.10 10.44 10.10 10.27 157,469 -0.01(-0.10%)
May 06, 2021 10.32 10.44 10.17 10.28 104,565 +0.11(+1.08%)
May 05, 2021 10.15 10.17 10.00 10.17 63,431 +0.15(+1.55%)
May 04, 2021 10.05 10.10 9.950 10.02 134,770 -0.13(-1.33%)
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.