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

Nissan Motors ADR (OP: NSANY )

7.340 +0.050 (+0.69%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 2, 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 (%)
Oct 31, 2023 7.510 7.810 7.510 7.690 136,545 +0.10(+1.28%)
Oct 30, 2023 7.780 7.780 7.550 7.593 80,569 -0.21(-2.65%)
Oct 27, 2023 8.000 8.010 7.782 7.800 44,300 +0.02(+0.26%)
Oct 26, 2023 7.880 7.880 7.760 7.780 46,363 -0.13(-1.71%)
Oct 25, 2023 7.860 8.010 7.860 7.915 45,861 -0.04(-0.44%)
Oct 24, 2023 7.810 8.000 7.810 7.950 67,461 -0.02(-0.25%)
Oct 23, 2023 7.860 8.010 7.860 7.970 40,959 -0.01(-0.13%)
Oct 20, 2023 7.975 8.140 7.970 7.980 93,618 -0.16(-2.03%)
Oct 19, 2023 8.430 8.430 8.010 8.145 53,601 -0.16(-1.87%)
Oct 18, 2023 8.370 8.500 8.300 8.300 29,200 -0.06(-0.72%)
Oct 17, 2023 8.300 8.400 8.260 8.360 46,684 +0.02(+0.24%)
Oct 16, 2023 8.160 8.370 8.160 8.340 53,534 +0.12(+1.46%)
Oct 13, 2023 8.284 8.300 8.190 8.220 37,906 -0.24(-2.84%)
Oct 12, 2023 8.250 8.540 8.250 8.460 38,172 +0.01(+0.12%)
Oct 11, 2023 8.380 8.466 8.370 8.450 67,485 +0.08(+0.96%)
Oct 10, 2023 8.290 8.405 8.290 8.370 41,340 +0.12(+1.45%)
Oct 09, 2023 8.010 8.270 8.010 8.250 25,541 +0.02(+0.24%)
Oct 06, 2023 8.180 8.260 8.120 8.230 105,548 +0.05(+0.61%)
Oct 05, 2023 8.030 8.180 7.840 8.180 79,811 +0.22(+2.76%)
Oct 04, 2023 8.000 8.240 7.960 7.960 41,140 -0.40(-4.78%)
Oct 03, 2023 8.480 8.480 8.320 8.360 61,619 -0.44(-5.00%)
Oct 02, 2023 8.893 8.900 8.775 8.800 24,665 -0.03(-0.34%)
Sep 29, 2023 8.990 8.990 8.813 8.830 48,788 -0.34(-3.67%)
Sep 28, 2023 9.050 9.190 9.050 9.166 23,574 +0.15(+1.62%)
Sep 27, 2023 8.950 9.050 8.940 9.020 38,380 -0.02(-0.20%)
Sep 26, 2023 9.135 9.150 9.030 9.038 27,514 -0.25(-2.71%)
Sep 25, 2023 9.190 9.310 9.270 9.290 36,390 +0.02(+0.17%)
Sep 22, 2023 9.310 9.350 9.274 9.274 25,131 -0.03(-0.27%)
Sep 21, 2023 9.410 9.410 9.280 9.300 30,195 -0.07(-0.75%)
Sep 20, 2023 9.420 9.430 9.300 9.370 47,496 -0.27(-2.80%)
Sep 19, 2023 9.500 9.650 9.500 9.640 168,387 +0.54(+5.88%)
Sep 18, 2023 9.200 9.200 9.020 9.105 35,934 -0.02(-0.22%)
Sep 15, 2023 9.150 9.200 9.100 9.125 36,282 +0.12(+1.28%)
Sep 14, 2023 8.900 9.050 8.775 9.010 61,458 +0.25(+2.85%)
Sep 13, 2023 8.430 8.780 8.430 8.760 50,333 -0.08(-0.90%)
Sep 12, 2023 8.700 8.870 8.700 8.840 65,709 +0.18(+2.08%)
Sep 11, 2023 8.900 8.900 8.540 8.660 55,780 +0.18(+2.12%)
Sep 08, 2023 8.600 8.600 8.442 8.480 107,346 -0.17(-1.97%)
Sep 07, 2023 8.605 8.650 8.510 8.650 36,484 -0.06(-0.69%)
Sep 06, 2023 8.500 8.760 8.500 8.710 57,925 +0.09(+1.04%)
Sep 05, 2023 8.500 8.720 8.500 8.620 66,301 +0.13(+1.53%)
Sep 01, 2023 8.820 8.820 8.450 8.490 34,834 -0.04(-0.47%)
Aug 31, 2023 8.400 8.600 8.400 8.530 133,343 +0.08(+0.95%)
Aug 30, 2023 8.140 8.520 8.140 8.450 20,173 -0.10(-1.17%)
Aug 29, 2023 8.230 8.550 8.230 8.550 63,852 +0.17(+2.03%)
Aug 28, 2023 8.230 8.410 8.230 8.380 61,686 +0.16(+1.88%)
Aug 25, 2023 8.010 8.240 8.010 8.225 33,461 +0.09(+1.17%)
Aug 24, 2023 8.150 8.218 8.120 8.130 51,500 -0.22(-2.63%)
Aug 23, 2023 8.240 8.375 8.240 8.350 37,557 +0.17(+2.08%)
Aug 22, 2023 8.110 8.240 8.110 8.180 62,986 +0.10(+1.24%)
Aug 21, 2023 8.000 8.110 8.000 8.080 69,010 -0.02(-0.25%)
Aug 18, 2023 8.000 8.110 8.000 8.100 42,194 +0.02(+0.25%)
Aug 17, 2023 8.200 8.200 8.050 8.080 79,386 -0.12(-1.46%)
Aug 16, 2023 8.270 8.300 8.190 8.200 71,331 -0.12(-1.42%)
Aug 15, 2023 8.260 8.400 8.040 8.318 52,027 -0.11(-1.29%)
Aug 14, 2023 8.350 8.444 8.215 8.427 80,114 -0.21(-2.47%)
Aug 11, 2023 8.655 8.680 8.600 8.640 76,887 -0.02(-0.24%)
Aug 10, 2023 8.595 8.770 8.595 8.661 68,470 +0.03(+0.36%)
Aug 09, 2023 8.550 8.660 8.550 8.630 46,380 -0.12(-1.43%)
Aug 08, 2023 8.890 8.940 8.550 8.755 79,145 +0.01(+0.06%)
Aug 07, 2023 8.850 8.850 8.660 8.750 63,284 -0.10(-1.13%)
Aug 04, 2023 8.720 8.919 8.720 8.850 86,981 +0.17(+1.96%)
Aug 03, 2023 8.620 8.730 8.610 8.680 42,012 -0.05(-0.57%)
Aug 02, 2023 9.000 9.000 8.640 8.730 31,837 -0.22(-2.46%)
Aug 01, 2023 8.830 9.000 8.830 8.950 53,900 +0.13(+1.47%)
Jul 31, 2023 8.930 8.930 8.675 8.820 73,624 -0.13(-1.45%)
Jul 28, 2023 8.835 9.000 8.820 8.950 65,329 -0.17(-1.81%)
Jul 27, 2023 9.347 9.350 9.050 9.115 105,496 -0.32(-3.39%)
Jul 26, 2023 9.450 9.450 9.380 9.435 39,881 +0.02(+0.21%)
Jul 25, 2023 9.050 9.450 9.050 9.415 131,159 +0.54(+6.08%)
Jul 24, 2023 8.730 8.890 8.730 8.876 79,998 +0.20(+2.25%)
Jul 21, 2023 8.550 8.710 8.550 8.680 46,223 -0.06(-0.69%)
Jul 20, 2023 8.880 8.880 8.710 8.740 63,523 +0.07(+0.85%)
Jul 19, 2023 8.500 8.700 8.300 8.666 188,843 +0.46(+5.55%)
Jul 18, 2023 8.370 8.370 8.000 8.210 779,659 +0.17(+2.11%)
Jul 17, 2023 8.100 8.260 8.000 8.040 58,366 +0.02(+0.25%)
Jul 14, 2023 8.090 8.190 8.010 8.020 40,214 -0.22(-2.63%)
Jul 13, 2023 8.180 8.260 8.180 8.237 38,744 -0.01(-0.16%)
Jul 12, 2023 8.132 8.326 8.132 8.250 36,155 +0.13(+1.61%)
Jul 11, 2023 8.180 8.180 8.050 8.120 66,496 -0.08(-0.98%)
Jul 10, 2023 8.350 8.400 8.150 8.200 69,374 -0.20(-2.38%)
Jul 07, 2023 8.500 8.500 8.319 8.400 18,395 +0.09(+1.02%)
Jul 06, 2023 8.300 8.440 8.260 8.315 39,832 -0.14(-1.66%)
Jul 05, 2023 8.350 8.490 8.350 8.455 112,964 +0.18(+2.11%)
Jul 03, 2023 8.280 8.350 8.250 8.280 47,629 +0.09(+1.10%)
Jun 30, 2023 8.040 8.200 8.040 8.190 60,955 +0.24(+3.02%)
Jun 29, 2023 8.000 8.020 7.940 7.950 81,669 +0.26(+3.38%)
Jun 28, 2023 7.580 7.700 7.580 7.690 34,598 +0.06(+0.79%)
Jun 27, 2023 7.530 7.809 7.480 7.630 60,372 +0.19(+2.55%)
Jun 26, 2023 7.450 7.500 7.410 7.440 96,720 -0.07(-0.93%)
Jun 23, 2023 7.450 7.680 7.450 7.510 53,011 -0.04(-0.53%)
Jun 22, 2023 7.453 7.600 7.450 7.550 50,523 -0.05(-0.66%)
Jun 21, 2023 7.600 7.750 7.450 7.600 28,576 +0.08(+1.06%)
Jun 20, 2023 7.650 7.650 7.500 7.520 36,516 -0.15(-1.94%)
Jun 16, 2023 7.966 7.966 7.660 7.669 58,651 -0.07(-0.85%)
Jun 15, 2023 7.620 7.860 7.620 7.735 59,206 +0.39(+5.24%)
May 08, 2023 7.350 7.420 7.350 7.350 90,349 +0.01(+0.14%)
May 05, 2023 7.300 7.380 7.247 7.340 77,574 +0.11(+1.52%)
May 04, 2023 7.160 7.250 7.140 7.230 141,084 +0.01(+0.07%)
May 03, 2023 7.220 7.380 7.200 7.225 96,635 +0.05(+0.77%)
May 02, 2023 7.210 7.320 7.150 7.170 110,248 -0.15(-2.05%)
May 01, 2023 7.260 7.490 7.260 7.320 125,561 +0.06(+0.83%)
Apr 28, 2023 7.080 7.282 7.080 7.260 49,736 +0.02(+0.28%)
Apr 27, 2023 7.180 7.400 7.180 7.240 83,791 +0.19(+2.70%)
Apr 26, 2023 7.310 7.310 7.050 7.050 155,159 -0.02(-0.28%)
Apr 25, 2023 7.360 7.360 7.070 7.070 81,447 -0.18(-2.46%)
Apr 24, 2023 7.330 7.330 7.154 7.248 93,888 +0.05(+0.67%)
Apr 21, 2023 7.290 7.290 7.150 7.200 40,434 -0.11(-1.50%)
Apr 20, 2023 7.350 7.410 7.300 7.310 97,766 -0.10(-1.35%)
Apr 19, 2023 7.450 7.480 7.350 7.410 54,503 -0.06(-0.80%)
Apr 18, 2023 7.500 7.500 7.440 7.470 50,775 +0.04(+0.54%)
Apr 17, 2023 7.370 7.500 7.370 7.430 83,165 +0.06(+0.81%)
Apr 14, 2023 7.510 7.550 7.330 7.370 82,005 -0.14(-1.86%)
Apr 13, 2023 7.458 7.540 7.430 7.510 33,583 -0.08(-1.05%)
Apr 12, 2023 7.650 7.650 7.540 7.590 40,040 +0.01(+0.20%)
Apr 11, 2023 7.620 7.620 7.530 7.575 105,532 +0.17(+2.23%)
Apr 10, 2023 7.220 7.410 7.215 7.410 70,426 +0.02(+0.27%)
Apr 06, 2023 7.280 7.470 7.280 7.390 76,180 -0.18(-2.38%)
Apr 05, 2023 7.620 7.670 7.540 7.570 132,056 -0.11(-1.43%)
Apr 04, 2023 7.790 7.790 7.603 7.680 30,685 +0.01(+0.10%)
Apr 03, 2023 7.530 7.800 7.530 7.672 52,948 +0.10(+1.35%)
Mar 31, 2023 7.719 7.719 7.480 7.570 40,787 +0.12(+1.56%)
Mar 30, 2023 7.400 7.484 7.400 7.454 140,141 +0.07(+1.00%)
Mar 29, 2023 7.350 7.420 7.350 7.380 40,522 +0.05(+0.68%)
Mar 28, 2023 7.160 7.405 7.160 7.330 75,453 -0.06(-0.81%)
Mar 27, 2023 7.360 7.440 7.330 7.390 42,494 +0.04(+0.54%)
Mar 24, 2023 7.300 7.360 7.284 7.350 57,223 -0.02(-0.27%)
Mar 23, 2023 7.410 7.466 7.320 7.370 82,402 +0.15(+2.07%)
Mar 22, 2023 7.380 7.380 7.220 7.221 44,249 +0.10(+1.41%)
Mar 21, 2023 7.190 7.190 7.120 7.120 47,860 +0.01(+0.14%)
Mar 20, 2023 7.098 7.162 7.040 7.110 88,040 +0.08(+1.14%)
Mar 17, 2023 7.220 7.220 6.880 7.030 62,248 -0.10(-1.40%)
Mar 16, 2023 6.850 7.170 6.850 7.130 82,369 +0.18(+2.59%)
Mar 15, 2023 7.090 7.090 6.890 6.950 96,325 -0.21(-2.93%)
Mar 14, 2023 7.228 7.280 7.020 7.160 111,550 -0.30(-4.02%)
Mar 13, 2023 7.470 7.600 7.400 7.460 120,067 -0.22(-2.86%)
Mar 10, 2023 7.750 7.800 7.630 7.680 134,175 -0.28(-3.52%)
Mar 09, 2023 8.236 8.236 7.930 7.960 52,717 -0.06(-0.75%)
Mar 08, 2023 8.020 8.100 7.980 8.020 77,634 -0.18(-2.20%)
Mar 07, 2023 8.300 8.330 8.150 8.200 123,246 +0.04(+0.49%)
Mar 06, 2023 7.950 8.250 7.950 8.160 48,273 +0.04(+0.55%)
Mar 03, 2023 7.920 8.145 7.890 8.115 38,257 +0.19(+2.33%)
Mar 02, 2023 7.750 7.930 7.750 7.930 50,423 +0.05(+0.60%)
Mar 01, 2023 7.760 7.930 7.760 7.883 54,229 +0.06(+0.81%)
Feb 28, 2023 7.760 7.820 7.760 7.820 81,708 -0.05(-0.64%)
Feb 27, 2023 7.710 7.900 7.710 7.870 141,473 +0.06(+0.77%)
Feb 24, 2023 7.620 7.812 7.620 7.810 39,451 -0.02(-0.26%)
Feb 23, 2023 7.600 7.830 7.600 7.830 78,162 +0.09(+1.23%)
Feb 22, 2023 7.798 7.800 7.550 7.735 70,160 -0.23(-2.95%)
Feb 21, 2023 7.850 8.030 7.850 7.970 206,665 +0.19(+2.44%)
Feb 17, 2023 7.670 7.800 7.670 7.780 76,663 +0.12(+1.57%)
Feb 16, 2023 7.430 7.670 7.430 7.660 147,772 +0.26(+3.51%)
Feb 15, 2023 7.430 7.430 7.230 7.400 63,128 +0.07(+0.95%)
Feb 14, 2023 7.310 7.380 7.260 7.330 49,551 -0.13(-1.74%)
Feb 13, 2023 7.350 7.460 7.265 7.460 91,150 +0.07(+0.96%)
Feb 10, 2023 7.250 7.410 7.220 7.389 53,399 -0.02(-0.29%)
Feb 09, 2023 7.340 7.420 7.310 7.410 65,236 +0.16(+2.21%)
Feb 08, 2023 7.232 7.290 7.210 7.250 226,226 -0.11(-1.49%)
Feb 07, 2023 7.260 7.360 7.150 7.360 257,078 +0.11(+1.52%)
Feb 06, 2023 7.240 7.290 7.181 7.250 152,018 +0.08(+1.12%)
Feb 03, 2023 7.210 7.220 7.020 7.170 81,765 -0.06(-0.83%)
Feb 02, 2023 7.280 7.280 7.160 7.230 257,130 -0.10(-1.36%)
Feb 01, 2023 7.290 7.330 7.190 7.330 100,391 +0.12(+1.64%)
Jan 31, 2023 7.130 7.220 7.083 7.212 34,958 +0.21(+2.96%)
Jan 30, 2023 7.020 7.070 7.000 7.005 81,136 -0.08(-1.06%)
Jan 27, 2023 7.110 7.110 7.020 7.080 56,504 +0.09(+1.29%)
Jan 26, 2023 6.975 7.050 6.890 6.990 134,471 +0.11(+1.60%)
Jan 25, 2023 6.830 6.910 6.830 6.880 65,104 +0.01(+0.15%)
Jan 24, 2023 6.730 6.879 6.730 6.870 145,674 +0.06(+0.88%)
Jan 23, 2023 6.760 6.810 6.650 6.810 86,807 +0.05(+0.74%)
Jan 20, 2023 6.630 6.780 6.630 6.760 70,831 +0.19(+2.97%)
Jan 19, 2023 6.600 6.600 6.520 6.565 157,957 -0.11(-1.72%)
Jan 18, 2023 6.702 6.800 6.670 6.680 168,915 +0.02(+0.30%)
Jan 17, 2023 6.690 6.690 6.530 6.660 127,758 +0.14(+2.15%)
Jan 13, 2023 6.479 6.550 6.479 6.520 52,599 -0.09(-1.29%)
Jan 12, 2023 6.550 6.630 6.480 6.605 129,699 +0.07(+0.99%)
Jan 11, 2023 6.255 6.750 6.250 6.540 56,164 -0.03(-0.46%)
Jan 10, 2023 6.540 6.588 6.520 6.570 199,071 +0.01(+0.15%)
Jan 09, 2023 6.550 6.600 6.530 6.560 111,908 +0.07(+1.08%)
Jan 06, 2023 6.410 6.500 6.320 6.490 92,851 +0.18(+2.85%)
Jan 05, 2023 6.330 6.330 6.270 6.310 226,339 -0.01(-0.16%)
Jan 04, 2023 6.490 6.490 6.260 6.320 388,214 -0.01(-0.16%)
Jan 03, 2023 6.200 6.600 6.200 6.330 122,090 +0.05(+0.80%)
Dec 30, 2022 6.200 6.340 6.200 6.280 110,671 +0.00(+0.00%)
Dec 29, 2022 6.050 6.300 6.050 6.280 139,442 +0.10(+1.54%)
Dec 28, 2022 6.160 6.260 6.160 6.185 127,111 -0.04(-0.56%)
Dec 27, 2022 6.344 6.470 6.200 6.220 165,465 -0.03(-0.48%)
Dec 23, 2022 6.150 6.250 6.150 6.250 110,848 -0.07(-1.03%)
Dec 22, 2022 6.520 6.520 6.210 6.315 153,477 +0.05(+0.72%)
Dec 21, 2022 6.370 6.370 6.182 6.270 109,471 -0.21(-3.17%)
Dec 20, 2022 6.520 6.550 6.460 6.475 161,571 -0.10(-1.45%)
Dec 19, 2022 6.360 6.630 6.360 6.570 127,179 -0.13(-1.94%)
Dec 16, 2022 6.690 6.744 6.670 6.700 72,510 +0.01(+0.15%)
Dec 15, 2022 6.845 6.845 6.650 6.690 88,889 -0.08(-1.18%)
Dec 14, 2022 6.750 6.890 6.750 6.770 105,630 -0.05(-0.73%)
Dec 13, 2022 6.800 6.944 6.800 6.820 117,930 +0.02(+0.29%)
Dec 12, 2022 6.830 6.830 6.700 6.800 107,875 +0.06(+0.89%)
Dec 09, 2022 6.600 6.800 6.600 6.740 82,410 -0.08(-1.10%)
Dec 08, 2022 6.800 6.830 6.780 6.815 96,152 +0.02(+0.22%)
Dec 07, 2022 6.520 7.000 6.520 6.800 94,465 +0.04(+0.59%)
Dec 06, 2022 6.750 6.870 6.730 6.760 115,003 +0.01(+0.15%)
Dec 05, 2022 6.730 6.948 6.730 6.750 107,085 -0.30(-4.32%)
Dec 02, 2022 7.147 7.147 6.850 7.055 36,229 -0.15(-2.01%)
Dec 01, 2022 7.200 7.220 7.120 7.200 63,115 -0.02(-0.28%)
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%)
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.