Skip to main content

Nissan Motors ADR (OP: NSANY )

7.968 +0.078 (+0.99%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.050 9.050 8.900 8.900 105,448 -0.04(-0.45%)
Mar 30, 2022 9.330 9.330 8.940 8.940 60,898 -0.07(-0.78%)
Mar 29, 2022 8.900 9.110 8.800 9.010 166,061 +0.23(+2.62%)
Mar 28, 2022 8.855 8.855 8.710 8.780 130,908 +0.05(+0.57%)
Mar 25, 2022 8.740 8.750 8.640 8.730 167,238 -0.04(-0.51%)
Mar 24, 2022 8.780 8.800 8.700 8.775 38,496 +0.13(+1.56%)
Mar 23, 2022 8.780 8.780 8.630 8.640 103,628 -0.02(-0.29%)
Mar 22, 2022 8.620 8.690 8.610 8.665 189,021 +0.07(+0.87%)
Mar 21, 2022 8.560 8.640 8.510 8.590 73,264 +0.03(+0.35%)
Mar 18, 2022 8.560 8.600 8.500 8.560 163,010 -0.09(-1.04%)
Mar 17, 2022 8.670 8.700 8.591 8.650 111,833 -0.04(-0.46%)
Mar 16, 2022 8.590 8.690 8.490 8.690 153,031 +0.39(+4.70%)
Mar 15, 2022 8.060 8.310 8.060 8.300 357,839 +0.38(+4.80%)
Mar 14, 2022 7.930 8.000 7.870 7.920 181,254 +0.14(+1.80%)
Mar 11, 2022 7.920 7.940 7.770 7.780 127,168 -0.30(-3.71%)
Mar 10, 2022 8.030 8.133 8.000 8.080 250,251 +0.22(+2.77%)
Mar 09, 2022 7.660 7.872 7.660 7.862 233,205 +0.21(+2.78%)
Mar 08, 2022 7.710 7.770 7.590 7.650 314,033 -0.39(-4.85%)
Mar 07, 2022 8.185 8.220 8.000 8.040 292,720 -0.58(-6.73%)
Mar 04, 2022 8.630 8.630 8.510 8.620 198,704 -0.38(-4.22%)
Mar 03, 2022 9.180 9.180 8.990 9.000 170,961 -0.20(-2.17%)
Mar 02, 2022 9.100 9.220 9.100 9.200 335,346 -0.12(-1.29%)
Mar 01, 2022 9.505 9.510 9.300 9.320 207,082 -0.24(-2.51%)
Feb 28, 2022 9.500 9.640 9.500 9.560 188,345 -0.43(-4.30%)
Feb 25, 2022 9.880 10.00 9.880 9.990 128,547 +0.14(+1.42%)
Feb 24, 2022 9.668 9.910 9.570 9.850 168,330 +0.07(+0.72%)
Feb 23, 2022 9.840 9.932 9.780 9.780 152,744 -0.13(-1.33%)
Feb 22, 2022 9.890 9.950 9.780 9.912 207,183 -0.66(-6.23%)
Feb 18, 2022 10.57 0 +0.10(+0.96%)
Feb 17, 2022 10.53 10.60 10.46 10.47 45,224 -0.11(-1.04%)
Feb 16, 2022 10.50 10.59 10.50 10.58 63,511 -0.14(-1.31%)
Feb 15, 2022 10.66 10.73 10.65 10.72 81,779 +0.11(+1.04%)
Feb 14, 2022 10.63 10.66 10.54 10.61 75,023 -0.17(-1.58%)
Feb 11, 2022 11.20 11.20 10.73 10.78 47,469 -0.06(-0.55%)
Feb 10, 2022 10.85 11.00 10.80 10.84 33,418 -0.09(-0.82%)
Feb 09, 2022 10.85 10.93 10.85 10.93 55,310 +0.36(+3.41%)
Feb 08, 2022 10.42 10.66 10.42 10.57 54,447 +0.21(+2.03%)
Feb 07, 2022 10.40 10.45 10.33 10.36 49,333 +0.03(+0.29%)
Feb 04, 2022 10.38 10.38 10.30 10.33 74,723 -0.29(-2.73%)
Feb 03, 2022 10.73 10.62 10.62 81,439 -0.05(-0.47%)
Feb 02, 2022 10.68 10.70 10.61 10.67 134,802 +0.29(+2.79%)
Feb 01, 2022 10.40 10.40 10.29 10.38 131,716 -0.20(-1.89%)
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%)
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.