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

Nissan Motors ADR (OP: NSANY )

7.380 -0.070 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 29, 2022 7.560 7.600 7.520 7.590 83,698 -0.09(-1.17%)
Jul 28, 2022 7.700 7.700 7.580 7.680 95,736 +0.11(+1.45%)
Jul 27, 2022 7.410 7.730 7.410 7.570 77,601 +0.12(+1.61%)
Jul 26, 2022 7.525 7.604 7.400 7.450 93,137 -0.06(-0.84%)
Jul 25, 2022 7.667 7.667 7.490 7.513 96,549 +0.04(+0.58%)
Jul 22, 2022 7.424 7.550 7.420 7.470 66,614 -0.11(-1.45%)
Jul 21, 2022 7.600 7.600 7.500 7.580 71,227 -0.02(-0.26%)
Jul 20, 2022 7.290 7.729 7.290 7.600 110,771 +0.05(+0.66%)
Jul 19, 2022 7.270 7.580 7.270 7.550 201,840 +0.17(+2.30%)
Jul 18, 2022 7.500 7.500 7.370 7.380 75,958 +0.02(+0.27%)
Jul 15, 2022 7.280 7.470 7.280 7.360 62,854 -0.03(-0.41%)
Jul 14, 2022 7.620 7.620 7.310 7.390 141,017 -0.06(-0.76%)
Jul 13, 2022 7.236 7.460 7.236 7.446 74,040 +0.00(+0.02%)
Jul 12, 2022 7.490 7.520 7.420 7.445 97,493 -0.07(-0.93%)
Jul 11, 2022 7.710 7.710 7.500 7.515 133,467 -0.04(-0.60%)
Jul 08, 2022 7.676 7.676 7.260 7.560 73,261 +0.12(+1.61%)
Jul 07, 2022 7.630 7.630 7.340 7.440 90,541 +0.12(+1.57%)
Jul 06, 2022 7.400 7.450 7.280 7.325 105,136 -0.19(-2.59%)
Jul 05, 2022 7.510 7.750 7.440 7.520 97,374 -0.15(-1.96%)
Jul 01, 2022 7.700 7.700 7.510 7.670 64,853 -0.12(-1.48%)
Jun 30, 2022 7.950 7.950 7.690 7.785 65,972 -0.23(-2.92%)
Jun 29, 2022 8.330 8.330 8.020 8.020 54,096 -0.26(-3.14%)
Jun 28, 2022 8.250 8.360 8.230 8.280 55,750 +0.18(+2.22%)
Jun 27, 2022 8.010 8.250 8.010 8.100 52,674 -0.08(-0.98%)
Jun 24, 2022 8.370 8.370 7.820 8.180 39,987 +0.02(+0.25%)
Jun 23, 2022 8.140 8.220 8.040 8.160 27,683 -0.06(-0.73%)
Jun 22, 2022 8.150 8.250 8.150 8.220 48,234 +0.19(+2.37%)
Jun 21, 2022 8.290 8.290 7.850 8.030 153,590 +0.24(+3.08%)
Jun 17, 2022 8.070 8.070 7.750 7.790 53,917 -0.09(-1.14%)
Jun 16, 2022 8.120 8.120 7.872 7.880 78,390 -0.06(-0.76%)
Jun 15, 2022 7.840 8.230 7.840 7.940 60,358 +0.07(+0.89%)
Jun 14, 2022 7.900 8.130 7.700 7.870 90,543 -0.04(-0.44%)
Jun 13, 2022 8.024 8.130 7.900 7.905 67,984 -0.35(-4.30%)
Jun 10, 2022 8.450 8.480 8.230 8.260 51,902 -0.16(-1.90%)
Jun 09, 2022 8.400 8.540 8.400 8.420 56,698 +0.16(+1.94%)
Jun 08, 2022 8.400 8.428 8.260 8.260 48,705 -0.14(-1.67%)
Jun 07, 2022 8.210 8.420 8.210 8.400 62,170 +0.18(+2.19%)
Jun 06, 2022 8.270 8.330 8.200 8.220 35,638 +0.06(+0.74%)
Jun 03, 2022 8.160 8.380 8.120 8.160 54,941 -0.21(-2.57%)
Jun 02, 2022 8.450 8.450 8.240 8.375 45,673 +0.13(+1.64%)
Jun 01, 2022 8.240 8.497 8.230 8.240 159,351 +0.49(+6.32%)
May 31, 2022 7.850 7.920 7.700 7.750 154,292 -0.10(-1.27%)
May 27, 2022 7.890 7.910 7.760 7.850 47,746 +0.06(+0.77%)
May 26, 2022 7.700 7.810 7.700 7.790 119,960 +0.09(+1.17%)
May 25, 2022 7.652 7.750 7.652 7.700 98,675 +0.02(+0.26%)
May 24, 2022 7.600 7.990 7.600 7.680 69,068 -0.13(-1.66%)
May 23, 2022 7.763 7.840 7.700 7.810 80,418 +0.01(+0.13%)
May 20, 2022 7.800 7.900 7.684 7.800 119,671 +0.21(+2.70%)
May 19, 2022 7.500 7.660 7.500 7.595 89,403 -0.04(-0.46%)
May 18, 2022 7.700 7.800 7.630 7.630 87,779 +0.04(+0.53%)
May 17, 2022 7.650 7.650 7.530 7.590 126,852 -0.10(-1.27%)
May 16, 2022 7.700 7.740 7.560 7.688 74,059 +0.02(+0.24%)
May 13, 2022 7.510 7.700 7.510 7.670 86,201 +0.02(+0.26%)
May 12, 2022 7.530 7.793 7.530 7.650 159,572 -0.05(-0.65%)
May 11, 2022 7.740 7.890 7.600 7.700 92,521 -0.09(-1.16%)
May 10, 2022 7.860 7.930 7.720 7.790 175,922 -0.06(-0.76%)
May 09, 2022 8.120 8.120 7.830 7.850 125,294 -0.10(-1.26%)
May 06, 2022 7.820 8.000 7.820 7.950 114,205 +0.07(+0.89%)
May 05, 2022 8.040 8.200 7.820 7.880 74,342 -0.25(-3.08%)
May 04, 2022 7.700 8.230 7.700 8.130 74,413 +0.15(+1.82%)
May 03, 2022 7.650 8.239 7.650 7.985 142,221 +0.08(+1.08%)
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.