Indicators

Nissan Motors ADR (OP: NSANY )

7.100 -0.022 (-0.31%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.750	7.790	7.550	7.590	220,100	-0.44(-5.42%)
May 28, 2020	8.010	8.140	7.995	8.025	205,943	-0.20(-2.37%)
May 27, 2020	7.750	8.250	7.750	8.220	396,284	+0.91(+12.45%)
May 26, 2020	7.390	7.390	7.210	7.310	184,336	+0.32(+4.58%)
May 22, 2020	7.060	7.060	6.900	6.990	56,000	-0.03(-0.43%)
May 21, 2020	7.120	7.120	7.010	7.020	134,145	-0.06(-0.85%)
May 20, 2020	7.010	7.180	7.010	7.080	136,560	-0.05(-0.70%)
May 19, 2020	7.020	7.200	7.020	7.130	366,115	+0.19(+2.70%)
May 18, 2020	6.920	6.983	6.820	6.942	103,605	+0.13(+1.85%)
May 15, 2020	6.760	6.970	6.760	6.816	64,500	+0.21(+3.12%)
May 14, 2020	6.680	6.680	6.510	6.610	129,103	-0.11(-1.64%)
May 13, 2020	6.740	6.795	6.690	6.720	114,023	-0.14(-2.04%)
May 12, 2020	7.030	7.030	6.840	6.860	299,929	-0.18(-2.56%)
May 11, 2020	6.960	7.060	6.960	7.040	162,442	+0.54(+8.31%)
May 08, 2020	6.390	6.520	6.390	6.500	110,900	+0.23(+3.67%)
May 07, 2020	6.320	6.340	6.240	6.270	302,121	-0.15(-2.34%)
May 06, 2020	6.555	6.590	6.420	6.420	133,784	-0.06(-0.93%)
May 05, 2020	6.590	6.590	6.470	6.480	79,621	+0.00(+0.00%)
May 04, 2020	6.760	6.760	6.340	6.480	152,843	+0.03(+0.47%)

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.