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

Nissan Motors ADR (OP: NSANY )

7.450 +0.050 (+0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2022 10.42 10.60 10.42 10.58 124,753 +0.23(+2.22%)
Jan 28, 2022 10.35 10.47 10.30 10.35 161,613 -0.07(-0.67%)
Jan 27, 2022 10.44 10.62 10.36 10.42 98,460 -0.10(-0.95%)
Jan 26, 2022 10.59 10.72 10.49 10.52 201,716 -0.08(-0.75%)
Jan 25, 2022 10.57 10.69 10.49 10.60 222,432 +0.06(+0.57%)
Jan 24, 2022 10.49 10.57 10.21 10.54 363,402 -0.10(-0.94%)
Jan 21, 2022 10.71 10.77 10.63 10.64 214,314 -0.06(-0.56%)
Jan 20, 2022 10.68 10.87 10.68 10.70 82,588 -0.10(-0.93%)
Jan 19, 2022 10.91 10.94 10.80 10.80 119,822 -0.09(-0.83%)
Jan 18, 2022 10.95 10.96 10.87 10.89 118,807 -0.11(-1.00%)
Jan 14, 2022 11.00 0 -0.18(-1.61%)
Jan 13, 2022 11.31 11.35 11.17 11.18 93,477 +0.24(+2.19%)
Jan 12, 2022 10.99 10.99 10.93 10.94 72,455 +0.06(+0.56%)
Jan 11, 2022 10.89 10.89 10.75 10.88 43,556 +0.05(+0.50%)
Jan 10, 2022 10.78 11.17 10.71 10.82 128,895 -0.03(-0.32%)
Jan 07, 2022 10.92 10.92 10.77 10.86 70,341 +0.15(+1.40%)
Jan 06, 2022 10.66 10.73 10.64 10.71 174,684 +0.22(+2.10%)
Jan 05, 2022 10.45 10.69 10.45 10.49 180,424 +0.19(+1.84%)
Jan 04, 2022 10.16 10.32 10.16 10.30 323,503 +0.59(+6.08%)
Jan 03, 2022 9.990 10.00 9.620 9.710 166,772 +0.10(+1.04%)
Dec 31, 2021 9.600 9.660 9.600 9.610 102,916 -0.03(-0.31%)
Dec 30, 2021 9.700 9.700 9.640 9.640 139,825 -0.05(-0.52%)
Dec 29, 2021 9.670 9.730 9.661 9.690 65,717 +0.07(+0.73%)
Dec 28, 2021 9.770 9.770 9.600 9.620 114,633 -0.10(-1.06%)
Dec 27, 2021 9.640 9.740 9.630 9.723 94,897 -0.08(-0.83%)
Dec 23, 2021 9.780 9.850 9.720 9.805 68,180 +0.18(+1.84%)
Dec 22, 2021 9.590 9.640 9.510 9.627 141,668 +0.03(+0.28%)
Dec 21, 2021 9.620 9.620 9.510 9.600 152,636 -0.12(-1.23%)
Dec 20, 2021 9.720 9.740 9.620 9.720 104,883 -0.11(-1.16%)
Dec 17, 2021 9.860 9.930 9.834 9.834 70,831 +0.07(+0.76%)
Dec 16, 2021 9.680 9.844 9.680 9.760 134,983 +0.13(+1.35%)
Dec 15, 2021 9.560 9.661 9.520 9.630 204,950 +0.24(+2.56%)
Dec 14, 2021 9.420 9.420 9.340 9.390 132,051 -0.25(-2.59%)
Dec 13, 2021 9.691 9.780 9.640 9.640 67,035 -0.05(-0.57%)
Dec 10, 2021 9.684 9.750 9.630 9.695 129,251 -0.05(-0.55%)
Dec 09, 2021 9.780 9.790 9.730 9.749 81,841 -0.30(-3.00%)
Dec 08, 2021 10.02 10.05 9.980 10.05 65,594 -0.08(-0.79%)
Dec 07, 2021 10.07 10.14 10.03 10.13 198,334 +0.31(+3.16%)
Dec 06, 2021 9.770 9.830 9.700 9.820 69,730 -0.12(-1.21%)
Dec 03, 2021 10.03 10.05 9.860 9.940 72,342 +0.23(+2.35%)
Dec 02, 2021 9.610 9.780 9.600 9.712 257,603 -0.10(-1.02%)
Dec 01, 2021 9.910 10.02 9.812 9.812 147,246 -0.07(-0.69%)
Nov 30, 2021 10.04 10.09 9.920 9.880 270,501 -0.60(-5.73%)
Nov 29, 2021 10.56 10.69 10.41 10.48 194,490 -0.25(-2.38%)
Nov 26, 2021 10.86 10.98 10.65 10.73 54,060 -0.40(-3.55%)
Nov 24, 2021 11.08 11.16 11.06 11.13 126,827 +0.38(+3.53%)
Nov 23, 2021 11.05 11.05 10.67 10.75 44,162 +0.02(+0.19%)
Nov 22, 2021 10.77 10.80 10.69 10.73 123,632 -0.34(-3.09%)
Nov 19, 2021 11.01 11.09 10.98 11.07 93,247 -0.21(-1.84%)
Nov 18, 2021 11.17 11.28 11.23 11.28 134,145 +0.38(+3.49%)
Nov 17, 2021 10.94 11.00 10.87 10.90 58,262 -0.26(-2.33%)
Nov 16, 2021 11.31 11.31 11.12 11.16 94,677 -0.18(-1.59%)
Nov 15, 2021 11.40 11.40 11.29 11.34 65,408 +0.25(+2.25%)
Nov 12, 2021 10.68 11.09 10.68 11.09 119,485 +0.11(+1.00%)
Nov 11, 2021 10.66 11.10 10.66 10.98 110,917 -0.07(-0.63%)
Nov 10, 2021 11.18 11.05 116,183 +0.17(+1.56%)
Nov 09, 2021 10.93 10.99 10.80 10.88 122,118 +0.46(+4.37%)
Nov 08, 2021 10.51 10.51 10.39 10.42 40,012 +0.02(+0.23%)
Nov 05, 2021 10.28 10.43 10.13 10.40 37,376 -0.17(-1.61%)
Nov 04, 2021 10.50 10.65 10.50 10.57 66,151 +0.02(+0.19%)
Nov 03, 2021 10.65 10.65 10.41 10.55 63,853 +0.09(+0.88%)
Nov 02, 2021 10.21 10.50 10.21 10.46 97,683 +0.20(+1.93%)
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.