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

Nissan Motors ADR (OP: NSANY )

7.390 +0.040 (+0.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
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%)
Jun 15, 2023 7.620 7.860 7.620 7.735 59,206 -0.06(-0.83%)
Jun 14, 2023 7.713 7.970 7.713 7.800 97,120 +0.09(+1.17%)
Jun 13, 2023 7.650 7.770 7.650 7.710 183,929 +0.13(+1.72%)
Jun 12, 2023 7.660 7.660 7.550 7.580 50,183 -0.01(-0.13%)
Jun 09, 2023 7.750 7.750 7.570 7.590 46,779 +0.00(+0.07%)
Jun 08, 2023 7.590 7.590 7.478 7.585 88,939 +0.04(+0.46%)
Jun 07, 2023 7.560 7.800 7.540 7.550 77,931 -0.32(-4.07%)
Jun 06, 2023 7.705 7.870 7.705 7.870 92,192 +0.06(+0.77%)
Jun 05, 2023 7.700 7.820 7.700 7.810 125,210 +0.15(+1.95%)
Jun 02, 2023 7.483 7.690 7.480 7.660 135,642 +0.21(+2.82%)
Jun 01, 2023 7.430 7.558 7.430 7.450 53,224 +0.01(+0.13%)
May 31, 2023 7.320 7.460 7.290 7.440 31,012 -0.10(-1.39%)
May 30, 2023 7.704 7.704 7.520 7.545 42,145 -0.04(-0.46%)
May 26, 2023 7.500 7.600 7.500 7.580 41,128 +0.11(+1.47%)
May 25, 2023 7.495 7.508 7.428 7.470 72,659 +0.06(+0.82%)
May 24, 2023 7.450 7.510 7.300 7.410 34,252 -0.03(-0.41%)
May 23, 2023 7.440 7.530 7.400 7.440 29,091 -0.11(-1.46%)
May 22, 2023 7.390 7.550 7.390 7.550 42,953 +0.19(+2.58%)
May 19, 2023 7.379 7.379 7.340 7.360 41,469 +0.00(+0.00%)
May 18, 2023 7.570 7.570 7.320 7.360 65,043 -0.06(-0.82%)
May 17, 2023 7.410 7.450 7.390 7.420 28,315 -0.05(-0.66%)
May 16, 2023 7.700 7.700 7.470 7.470 88,620 -0.10(-1.32%)
May 15, 2023 7.510 7.570 7.480 7.570 105,611 -0.33(-4.18%)
May 12, 2023 7.760 8.000 7.760 7.900 54,095 -0.03(-0.33%)
May 11, 2023 7.820 7.960 7.820 7.926 71,973 +0.51(+6.82%)
May 10, 2023 7.490 7.491 7.410 7.420 40,740 -0.07(-0.93%)
May 09, 2023 7.500 7.500 7.460 7.490 96,558 +0.14(+1.90%)
May 08, 2023 7.350 7.420 7.350 7.350 90,349 +0.01(+0.14%)
May 05, 2023 7.300 7.380 7.247 7.340 77,574 +0.11(+1.52%)
May 04, 2023 7.160 7.250 7.140 7.230 141,084 +0.01(+0.07%)
May 03, 2023 7.220 7.380 7.200 7.225 96,635 +0.05(+0.77%)
May 02, 2023 7.210 7.320 7.150 7.170 110,248 -0.15(-2.05%)
May 01, 2023 7.260 7.490 7.260 7.320 125,561 +0.06(+0.83%)
Apr 28, 2023 7.080 7.282 7.080 7.260 49,736 +0.02(+0.28%)
Apr 27, 2023 7.180 7.400 7.180 7.240 83,791 +0.19(+2.70%)
Apr 26, 2023 7.310 7.310 7.050 7.050 155,159 -0.02(-0.28%)
Apr 25, 2023 7.360 7.360 7.070 7.070 81,447 -0.18(-2.46%)
Apr 24, 2023 7.330 7.330 7.154 7.248 93,888 +0.05(+0.67%)
Apr 21, 2023 7.290 7.290 7.150 7.200 40,434 -0.11(-1.50%)
Apr 20, 2023 7.350 7.410 7.300 7.310 97,766 -0.10(-1.35%)
Apr 19, 2023 7.450 7.480 7.350 7.410 54,503 -0.06(-0.80%)
Apr 18, 2023 7.500 7.500 7.440 7.470 50,775 +0.04(+0.54%)
Apr 17, 2023 7.370 7.500 7.370 7.430 83,165 +0.06(+0.81%)
Apr 14, 2023 7.510 7.550 7.330 7.370 82,005 -0.14(-1.86%)
Apr 13, 2023 7.458 7.540 7.430 7.510 33,583 -0.08(-1.05%)
Apr 12, 2023 7.650 7.650 7.540 7.590 40,040 +0.01(+0.20%)
Apr 11, 2023 7.620 7.620 7.530 7.575 105,532 +0.17(+2.23%)
Apr 10, 2023 7.220 7.410 7.215 7.410 70,426 +0.02(+0.27%)
Apr 06, 2023 7.280 7.470 7.280 7.390 76,180 -0.18(-2.38%)
Apr 05, 2023 7.620 7.670 7.540 7.570 132,056 -0.11(-1.43%)
Apr 04, 2023 7.790 7.790 7.603 7.680 30,685 +0.01(+0.10%)
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.