Skip to main content

Nissan Motors ADR (OP: NSANY )

7.930 +0.040 (+0.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.