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

Nissan Motors ADR (OP: NSANY )

7.600 +0.220 (+2.98%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 9, 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 (%)
Aug 31, 2022 7.700 7.940 7.700 7.860 61,596 +0.07(+0.90%)
Aug 30, 2022 7.957 7.960 7.670 7.790 62,392 +0.06(+0.74%)
Aug 29, 2022 7.725 7.760 7.690 7.733 87,878 +0.05(+0.69%)
Aug 26, 2022 7.915 7.950 7.680 7.680 47,590 -0.20(-2.54%)
Aug 25, 2022 7.825 7.880 7.780 7.880 37,577 +0.13(+1.68%)
Aug 24, 2022 7.700 7.780 7.700 7.750 43,797 +0.05(+0.65%)
Aug 23, 2022 7.960 7.960 7.690 7.700 244,380 +0.06(+0.79%)
Aug 22, 2022 7.800 7.950 7.640 7.640 95,541 -0.16(-2.05%)
Aug 19, 2022 7.855 7.855 7.790 7.800 33,103 -0.06(-0.81%)
Aug 18, 2022 7.867 7.890 7.850 7.864 26,489 -0.08(-0.96%)
Aug 17, 2022 7.880 8.040 7.880 7.940 110,265 +0.03(+0.38%)
Aug 16, 2022 8.010 8.010 7.620 7.910 236,766 -0.12(-1.49%)
Aug 15, 2022 8.000 8.188 7.983 8.030 45,629 -0.03(-0.37%)
Aug 12, 2022 8.094 8.120 8.020 8.060 51,372 +0.00(+0.00%)
Aug 11, 2022 8.000 8.200 8.000 8.060 56,508 -0.02(-0.25%)
Aug 10, 2022 7.854 8.130 7.850 8.080 298,466 +0.43(+5.62%)
Aug 09, 2022 7.990 7.990 7.640 7.650 53,931 -0.05(-0.65%)
Aug 08, 2022 7.710 7.830 7.521 7.700 62,972 +0.09(+1.18%)
Aug 05, 2022 7.550 7.678 7.550 7.610 83,836 -0.04(-0.52%)
Aug 04, 2022 7.780 7.780 7.590 7.650 42,368 -0.06(-0.78%)
Aug 03, 2022 7.713 7.740 7.640 7.710 79,801 +0.00(+0.00%)
Aug 02, 2022 7.650 8.000 7.650 7.710 139,094 -0.11(-1.41%)
Aug 01, 2022 7.770 7.880 7.766 7.820 134,608 +0.23(+3.03%)
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%)
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.