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

Nissan Motors ADR (OP: NSANY )

7.100 +0.080 (+1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 7.950 7.970 7.850 7.860 113,394 +0.04(+0.51%)
Jan 30, 2024 7.710 7.840 7.710 7.820 35,836 -0.03(-0.38%)
Jan 29, 2024 7.850 7.850 7.760 7.850 86,781 +0.17(+2.21%)
Jan 26, 2024 7.740 7.740 7.635 7.680 74,850 -0.07(-0.90%)
Jan 25, 2024 7.790 7.790 7.730 7.750 63,593 -0.01(-0.13%)
Jan 24, 2024 7.750 7.800 7.730 7.760 74,326 -0.03(-0.32%)
Jan 23, 2024 7.800 7.812 7.750 7.785 51,959 -0.13(-1.70%)
Jan 22, 2024 7.830 7.940 7.830 7.920 115,133 +0.13(+1.63%)
Jan 19, 2024 7.660 7.793 7.660 7.793 77,598 -0.05(-0.60%)
Jan 18, 2024 7.790 7.880 7.790 7.840 232,516 +0.18(+2.35%)
Jan 17, 2024 7.710 7.710 7.570 7.660 89,404 -0.16(-2.00%)
Jan 16, 2024 7.850 7.880 7.800 7.816 101,538 -0.07(-0.86%)
Jan 12, 2024 7.900 7.949 7.820 7.885 51,935 -0.13(-1.60%)
Jan 11, 2024 8.020 8.020 7.940 8.012 54,874 +0.06(+0.79%)
Jan 10, 2024 8.000 8.035 7.933 7.950 86,249 +0.10(+1.27%)
Jan 09, 2024 8.020 8.050 7.820 7.850 69,547 -0.12(-1.57%)
Jan 08, 2024 7.750 7.990 7.750 7.975 71,259 +0.08(+1.08%)
Jan 05, 2024 7.700 7.980 7.700 7.890 90,503 +0.08(+1.02%)
Jan 04, 2024 7.960 7.960 7.766 7.810 140,242 +0.05(+0.64%)
Jan 03, 2024 7.550 7.830 7.550 7.760 216,438 -0.04(-0.45%)
Jan 02, 2024 7.830 7.830 7.735 7.795 73,070 -0.04(-0.50%)
Dec 29, 2023 7.710 7.862 7.610 7.834 68,600 +0.05(+0.69%)
Dec 28, 2023 7.650 8.050 7.550 7.780 60,861 +0.06(+0.78%)
Dec 27, 2023 7.830 7.830 7.710 7.720 77,539 -0.10(-1.22%)
Dec 26, 2023 7.750 8.020 7.750 7.815 50,715 -0.18(-2.31%)
Dec 22, 2023 7.650 8.020 7.640 8.000 63,794 +0.05(+0.63%)
Dec 21, 2023 7.800 7.970 7.580 7.950 117,057 +0.07(+0.89%)
Dec 20, 2023 7.850 8.050 7.840 7.880 120,909 +0.00(+0.00%)
Dec 19, 2023 7.880 7.960 7.840 7.880 93,882 +0.03(+0.33%)
Dec 18, 2023 7.650 7.889 7.540 7.854 158,426 +0.20(+2.67%)
Dec 15, 2023 7.650 7.830 7.650 7.650 157,397 +0.03(+0.42%)
Dec 14, 2023 7.530 7.669 7.530 7.618 279,426 -0.22(-2.77%)
Dec 13, 2023 7.798 7.890 7.750 7.835 77,324 -0.19(-2.40%)
Dec 12, 2023 8.050 8.070 7.980 8.027 178,958 +0.08(+0.99%)
Dec 11, 2023 7.760 8.000 7.760 7.949 91,798 +0.11(+1.42%)
Dec 08, 2023 7.470 7.850 7.470 7.838 78,410 +0.04(+0.49%)
Dec 07, 2023 8.000 8.000 7.720 7.800 130,555 -0.05(-0.64%)
Dec 06, 2023 7.980 8.000 7.600 7.850 67,539 +0.04(+0.51%)
Dec 05, 2023 7.740 7.845 7.740 7.810 69,495 +0.08(+1.00%)
Dec 04, 2023 7.900 7.900 7.650 7.733 143,535 -0.31(-3.82%)
Dec 01, 2023 7.700 8.040 7.700 8.040 55,672 +0.11(+1.39%)
Nov 30, 2023 7.830 7.950 7.830 7.930 74,761 +0.14(+1.80%)
Nov 29, 2023 7.700 7.985 7.700 7.790 55,048 -0.11(-1.39%)
Nov 28, 2023 7.910 7.985 7.890 7.900 56,011 -0.01(-0.13%)
Nov 27, 2023 8.160 8.160 7.820 7.910 97,591 -0.18(-2.22%)
Nov 24, 2023 8.200 8.200 7.950 8.090 16,424 +0.18(+2.28%)
Nov 22, 2023 7.900 7.980 7.880 7.910 111,217 +0.02(+0.25%)
Nov 21, 2023 8.026 8.026 7.840 7.890 69,096 -0.09(-1.13%)
Nov 20, 2023 8.330 8.330 7.940 7.980 114,389 -0.20(-2.39%)
Nov 17, 2023 8.120 8.190 8.117 8.175 74,417 +0.25(+3.09%)
Nov 16, 2023 8.000 8.080 7.930 7.930 35,647 +0.11(+1.41%)
Nov 15, 2023 7.800 8.090 7.760 7.820 104,890 -0.13(-1.64%)
Nov 14, 2023 8.080 8.150 7.820 7.950 97,847 +0.13(+1.66%)
Nov 13, 2023 7.700 7.950 7.660 7.820 126,119 -0.31(-3.81%)
Nov 10, 2023 8.160 8.160 7.980 8.129 128,592 -0.40(-4.70%)
Nov 09, 2023 8.310 8.559 8.310 8.530 77,518 +0.44(+5.44%)
Nov 08, 2023 8.130 8.145 8.070 8.090 67,350 -0.08(-0.98%)
Nov 07, 2023 8.060 8.170 8.060 8.170 40,682 +0.14(+1.74%)
Nov 06, 2023 8.000 8.340 8.000 8.030 137,097 -0.10(-1.23%)
Nov 03, 2023 8.120 8.220 8.100 8.130 100,251 +0.12(+1.50%)
Nov 02, 2023 7.990 8.030 7.920 8.010 125,971 +0.08(+1.01%)
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.