Skip to main content

Nissan Motors ADR (OP: NSANY )

7.890 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.20 19.29 19.17 19.20 128,369 -0.26(-1.34%)
Mar 27, 2013 19.44 19.47 19.36 19.46 80,669 +0.01(+0.05%)
Mar 26, 2013 19.81 19.81 19.27 19.45 39,522 -0.28(-1.42%)
Mar 25, 2013 19.85 20.09 19.70 19.73 36,621 -0.35(-1.74%)
Mar 22, 2013 20.01 20.10 20.01 20.08 38,813 -0.28(-1.35%)
Mar 21, 2013 20.46 20.47 20.31 20.36 29,306 +0.07(+0.37%)
Mar 20, 2013 20.17 20.29 20.10 20.28 31,345 +0.28(+1.40%)
Mar 19, 2013 20.22 20.22 19.95 20.00 19,365 -0.15(-0.74%)
Mar 18, 2013 20.05 20.29 20.05 20.15 60,579 -0.27(-1.32%)
Mar 15, 2013 20.60 20.60 20.41 20.42 91,958 -0.25(-1.21%)
Mar 14, 2013 20.65 20.73 20.57 20.67 57,139 -0.29(-1.38%)
Mar 13, 2013 20.95 20.98 20.75 20.96 23,067 +0.31(+1.50%)
Mar 12, 2013 20.75 20.75 20.60 20.65 75,420 -0.01(-0.05%)
Mar 11, 2013 20.75 20.75 20.65 20.66 22,244 +0.25(+1.22%)
Mar 08, 2013 20.25 20.42 20.25 20.41 128,949 +0.41(+2.05%)
Mar 07, 2013 19.85 20.10 19.85 20.00 97,186 -0.47(-2.30%)
Mar 06, 2013 20.34 20.54 20.34 20.47 485,672 +0.00(+0.00%)
Mar 05, 2013 20.25 20.49 20.25 20.47 49,124 +0.12(+0.59%)
Mar 04, 2013 20.15 20.40 20.15 20.35 56,310 -0.10(-0.49%)
Mar 01, 2013 20.24 20.50 20.24 20.45 18,020 +0.16(+0.79%)
Feb 28, 2013 20.20 20.42 20.20 20.29 147,461 +0.40(+2.02%)
Feb 27, 2013 19.78 19.89 19.71 19.89 33,686 +0.06(+0.29%)
Feb 26, 2013 19.79 19.88 19.73 19.83 82,939 +0.37(+1.90%)
Feb 25, 2013 20.14 20.14 19.45 19.46 89,996 -0.89(-4.37%)
Feb 22, 2013 20.14 20.35 20.14 20.35 158,558 +0.30(+1.50%)
Feb 21, 2013 20.15 20.20 19.98 20.05 260,897 -0.01(-0.05%)
Feb 20, 2013 20.01 20.30 20.01 20.06 361,983 -0.24(-1.18%)
Feb 19, 2013 20.25 20.36 19.99 20.30 190,263 +0.04(+0.20%)
Feb 15, 2013 20.06 20.30 20.06 20.26 14,268 +0.22(+1.10%)
Feb 14, 2013 20.00 20.10 19.90 20.04 110,549 -0.41(-2.00%)
Feb 13, 2013 20.35 20.49 20.35 20.45 57,543 +0.23(+1.14%)
Feb 12, 2013 20.20 20.25 20.16 20.22 37,895 +0.02(+0.10%)
Feb 11, 2013 20.21 20.23 20.14 20.20 30,735 +0.17(+0.85%)
Feb 08, 2013 21.00 21.00 20.00 20.03 157,869 -1.07(-5.07%)
Feb 07, 2013 21.10 21.17 20.90 21.10 114,683 -0.01(-0.05%)
Feb 06, 2013 20.98 21.13 20.94 21.11 122,790 +0.36(+1.73%)
Feb 04, 2013 20.97 20.97 20.72 20.75 38,484 +0.40(+1.97%)
Feb 01, 2013 20.20 20.42 20.20 20.35 81,891 -0.09(-0.44%)
Jan 31, 2013 20.52 20.52 20.33 20.44 272,460 +0.02(+0.10%)
Jan 30, 2013 20.59 20.59 20.39 20.42 22,956 -0.08(-0.39%)
Jan 29, 2013 20.50 20.59 20.45 20.50 120,345 +0.90(+4.59%)
Jan 28, 2013 19.62 19.80 19.57 19.60 111,982 +0.15(+0.77%)
Jan 25, 2013 19.42 19.57 19.35 19.45 51,445 +0.18(+0.91%)
Jan 24, 2013 19.05 19.35 19.05 19.27 17,195 +0.27(+1.45%)
Jan 23, 2013 19.15 19.15 19.00 19.00 52,073 -0.35(-1.81%)
Jan 22, 2013 19.45 19.45 19.24 19.35 262,770 -0.35(-1.78%)
Jan 18, 2013 19.67 19.74 19.60 19.70 429,934 -0.07(-0.34%)
Jan 17, 2013 19.55 19.87 19.55 19.77 960,923 -0.05(-0.27%)
Jan 16, 2013 19.58 19.89 19.58 19.82 263,201 -0.22(-1.10%)
Jan 15, 2013 19.95 20.04 19.81 20.04 290,786 +0.11(+0.55%)
Jan 14, 2013 19.85 20.01 19.85 19.93 68,932 +0.18(+0.91%)
Jan 12, 2013 19.70 19.80 19.70 19.75 964,252 +0.00(+0.00%)
Jan 11, 2013 19.70 19.80 19.70 19.75 964,252 +0.13(+0.66%)
Jan 10, 2013 19.52 19.65 19.50 19.62 78,070 +0.09(+0.46%)
Jan 09, 2013 19.42 19.53 19.35 19.53 71,393 +0.38(+1.98%)
Jan 08, 2013 19.29 19.30 19.06 19.15 55,675 -0.36(-1.85%)
Jan 07, 2013 19.28 19.51 19.28 19.51 122,239 -0.06(-0.31%)
Jan 04, 2013 19.36 19.57 19.36 19.57 115,180 +0.29(+1.50%)
Jan 03, 2013 19.23 19.49 19.02 19.28 91,198 -0.27(-1.38%)
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.