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

Nissan Motors ADR (OP: NSANY )

5.010 +0.100 (+2.04%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
Nov 30, 2022 7.100 7.220 7.032 7.220 118,386 +0.12(+1.69%)
Nov 29, 2022 6.850 7.305 6.850 7.100 145,425 -0.12(-1.66%)
Nov 28, 2022 7.150 7.320 7.150 7.220 72,108 -0.06(-0.82%)
Nov 25, 2022 7.270 7.290 7.210 7.280 23,141 +0.01(+0.14%)
Nov 23, 2022 7.170 7.330 7.170 7.270 111,259 +0.02(+0.28%)
Nov 22, 2022 7.170 7.250 7.149 7.250 196,263 +0.18(+2.55%)
Nov 21, 2022 6.760 7.200 6.760 7.070 81,070 -0.05(-0.77%)
Nov 18, 2022 7.030 7.190 7.030 7.125 185,964 +0.16(+2.22%)
Nov 17, 2022 6.920 7.060 6.920 6.970 51,327 -0.11(-1.55%)
Nov 16, 2022 6.870 7.130 6.870 7.080 51,131 -0.11(-1.52%)
Nov 15, 2022 6.990 7.320 6.990 7.189 85,528 +0.14(+1.98%)
Nov 14, 2022 7.250 7.250 7.000 7.050 65,354 -0.09(-1.26%)
Nov 11, 2022 6.880 7.150 6.880 7.140 134,102 +0.14(+2.00%)
Nov 10, 2022 6.986 7.060 6.890 7.000 159,312 +0.14(+2.12%)
Nov 09, 2022 6.729 7.460 6.620 6.855 351,043 +0.08(+1.11%)
Nov 08, 2022 6.745 6.790 6.710 6.780 509,806 +0.14(+2.11%)
Nov 07, 2022 6.650 6.670 6.545 6.640 154,096 +0.02(+0.30%)
Nov 04, 2022 6.340 6.650 6.340 6.620 87,027 +0.21(+3.28%)
Nov 03, 2022 6.380 6.460 6.370 6.410 186,511 -0.01(-0.23%)
Nov 02, 2022 6.570 6.690 6.415 6.425 133,620 +0.08(+1.34%)
Nov 01, 2022 6.480 6.480 6.250 6.340 408,985 -0.02(-0.31%)
Oct 31, 2022 6.110 6.465 6.110 6.360 120,927 +0.05(+0.79%)
Oct 28, 2022 6.225 6.340 6.225 6.310 61,892 +0.09(+1.45%)
Oct 27, 2022 6.070 6.310 6.070 6.220 185,545 -0.09(-1.43%)
Oct 26, 2022 6.300 6.565 6.300 6.310 65,998 +0.01(+0.24%)
Oct 25, 2022 6.120 6.330 6.120 6.295 493,278 +0.17(+2.86%)
Oct 24, 2022 6.090 6.165 6.070 6.120 330,628 +0.01(+0.16%)
Oct 21, 2022 6.090 6.200 5.814 6.110 99,231 +0.05(+0.83%)
Oct 20, 2022 6.040 6.250 6.040 6.060 249,771 -0.05(-0.82%)
Oct 19, 2022 6.160 6.250 6.080 6.110 227,433 +0.00(+0.00%)
Oct 18, 2022 6.250 6.250 5.970 6.110 357,465 -0.05(-0.81%)
Oct 17, 2022 6.050 6.310 6.050 6.160 224,048 +0.15(+2.50%)
Oct 14, 2022 6.410 6.410 6.010 6.010 243,268 -0.09(-1.48%)
Oct 13, 2022 6.100 6.140 5.910 6.100 369,407 +0.00(+0.00%)
Oct 12, 2022 6.360 6.360 6.100 6.100 201,877 -0.16(-2.48%)
Oct 11, 2022 6.360 6.360 6.240 6.255 317,767 -0.09(-1.50%)
Oct 10, 2022 6.400 6.400 6.280 6.350 190,895 -0.01(-0.16%)
Oct 07, 2022 6.460 6.470 6.280 6.360 176,551 -0.12(-1.85%)
Oct 06, 2022 6.820 6.820 6.480 6.480 127,619 -0.12(-1.82%)
Oct 05, 2022 6.400 6.620 6.370 6.600 92,384 -0.12(-1.79%)
Oct 04, 2022 6.848 6.848 6.600 6.720 557,696 +0.12(+1.82%)
Oct 03, 2022 6.620 6.640 6.400 6.600 168,718 +0.16(+2.48%)
Sep 30, 2022 6.500 6.540 6.260 6.440 324,761 -0.33(-4.87%)
Sep 29, 2022 6.710 6.970 6.710 6.770 480,717 -0.07(-1.04%)
Sep 28, 2022 6.712 6.900 6.500 6.841 186,481 +0.04(+0.60%)
Sep 27, 2022 6.800 6.980 6.770 6.800 232,355 +0.00(+0.07%)
Sep 26, 2022 7.000 7.069 6.770 6.795 173,489 -0.30(-4.29%)
Sep 23, 2022 7.156 7.207 7.020 7.100 146,739 -0.18(-2.47%)
Sep 22, 2022 7.500 7.500 7.210 7.280 124,882 +0.05(+0.70%)
Sep 21, 2022 7.500 7.500 7.230 7.230 53,152 -0.19(-2.56%)
Sep 20, 2022 7.500 7.510 7.380 7.420 141,619 -0.13(-1.72%)
Sep 19, 2022 7.750 7.750 7.530 7.550 54,329 +0.01(+0.13%)
Sep 16, 2022 7.750 7.750 7.500 7.540 100,715 -0.04(-0.53%)
Sep 15, 2022 7.670 7.670 7.570 7.580 51,939 +0.03(+0.40%)
Sep 14, 2022 7.340 7.600 7.340 7.550 47,869 +0.14(+1.89%)
Sep 13, 2022 7.430 7.800 7.410 7.410 88,132 -0.35(-4.51%)
Sep 12, 2022 7.660 7.890 7.660 7.760 88,919 +0.12(+1.57%)
Sep 09, 2022 7.580 7.640 7.575 7.640 45,349 +0.06(+0.79%)
Sep 08, 2022 7.520 7.630 7.520 7.580 61,508 +0.00(+0.00%)
Sep 07, 2022 7.340 7.590 7.340 7.580 99,926 +0.16(+2.16%)
Sep 06, 2022 7.600 7.600 7.370 7.420 91,729 -0.27(-3.51%)
Sep 02, 2022 7.700 7.870 7.660 7.690 56,111 -0.18(-2.29%)
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.