Skip to main content

Nissan Motors ADR (OP: NSANY )

7.100 +0.080 (+1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 20.12 20.26 20.04 20.21 671,700 -0.15(-0.74%)
Sep 27, 2013 20.39 20.39 20.30 20.36 1,810,782 -0.24(-1.17%)
Sep 26, 2013 20.56 20.66 20.49 20.60 26,844 +0.13(+0.64%)
Sep 25, 2013 20.54 20.55 20.32 20.47 35,551 -0.11(-0.53%)
Sep 24, 2013 20.60 20.60 20.50 20.58 61,668 +0.24(+1.18%)
Sep 23, 2013 20.60 20.60 20.21 20.34 136,748 +0.01(+0.05%)
Sep 20, 2013 20.57 20.58 20.33 20.33 1,193,833 -0.28(-1.36%)
Sep 19, 2013 20.66 20.84 20.53 20.61 165,960 +0.06(+0.29%)
Sep 18, 2013 20.20 20.62 20.10 20.55 131,946 +0.37(+1.83%)
Sep 17, 2013 20.17 20.25 20.11 20.18 356,274 -0.22(-1.08%)
Sep 16, 2013 20.38 20.44 20.20 20.40 120,233 +0.20(+0.99%)
Sep 13, 2013 20.21 20.21 20.09 20.20 1,057,481 +0.15(+0.75%)
Sep 12, 2013 20.08 20.14 19.95 20.05 503,982 -0.19(-0.94%)
Sep 11, 2013 20.25 20.38 20.15 20.24 316,282 -0.32(-1.56%)
Sep 10, 2013 20.42 20.63 20.42 20.56 220,718 -0.48(-2.28%)
Sep 09, 2013 20.93 21.10 20.60 21.04 283,361 +0.44(+2.14%)
Sep 06, 2013 20.61 20.66 20.44 20.60 64,208 -0.01(-0.05%)
Sep 05, 2013 20.46 20.64 20.42 20.61 253,243 +0.12(+0.59%)
Sep 04, 2013 20.37 20.53 20.27 20.49 228,217 +0.22(+1.09%)
Sep 03, 2013 20.44 20.44 20.24 20.27 135,598 +0.44(+2.22%)
Aug 30, 2013 19.92 19.94 19.83 19.83 107,666 -0.23(-1.15%)
Aug 29, 2013 20.08 20.22 19.94 20.06 48,705 -0.26(-1.28%)
Aug 28, 2013 20.30 20.37 20.20 20.32 264,973 -0.06(-0.29%)
Aug 27, 2013 20.54 20.56 20.31 20.38 275,649 -0.26(-1.26%)
Aug 26, 2013 20.84 20.87 20.64 20.64 58,691 -0.43(-2.04%)
Aug 23, 2013 20.91 21.07 20.90 21.07 47,615 +0.52(+2.53%)
Aug 22, 2013 20.31 20.63 20.31 20.55 72,933 +0.23(+1.13%)
Aug 21, 2013 20.58 20.58 20.25 20.32 158,601 -0.38(-1.84%)
Aug 20, 2013 20.65 20.74 20.60 20.70 118,847 -0.13(-0.62%)
Aug 19, 2013 21.05 21.15 20.83 20.83 51,365 -0.39(-1.82%)
Aug 16, 2013 21.17 21.33 21.17 21.22 25,105 +0.21(+0.98%)
Aug 15, 2013 21.09 21.24 21.00 21.01 38,266 -0.33(-1.55%)
Aug 14, 2013 21.55 21.55 21.33 21.34 69,232 -0.17(-0.79%)
Aug 13, 2013 21.26 21.51 21.15 21.51 22,318 +0.19(+0.89%)
Aug 12, 2013 21.07 21.32 21.07 21.32 35,044 -0.23(-1.07%)
Aug 09, 2013 21.68 21.68 21.41 21.55 256,739 -0.19(-0.87%)
Aug 08, 2013 21.62 21.74 21.37 21.74 44,612 +0.11(+0.51%)
Aug 07, 2013 21.84 21.84 21.60 21.63 87,490 +0.02(+0.09%)
Aug 06, 2013 21.77 21.78 21.58 21.61 27,609 -0.14(-0.64%)
Aug 05, 2013 21.70 21.83 21.61 21.75 34,507 +0.09(+0.42%)
Aug 02, 2013 21.43 21.68 21.38 21.66 174,605 +0.29(+1.36%)
Aug 01, 2013 21.18 21.46 20.83 21.37 125,402 +0.47(+2.25%)
Jul 31, 2013 21.01 21.04 20.87 20.90 42,352 -0.21(-0.99%)
Jul 30, 2013 21.21 21.27 21.08 21.11 21,738 -0.02(-0.09%)
Jul 29, 2013 21.15 21.40 21.11 21.13 80,512 -0.84(-3.82%)
Jul 26, 2013 22.20 22.23 21.86 21.97 65,930 -0.29(-1.30%)
Jul 25, 2013 22.30 22.30 22.14 22.26 205,371 -0.07(-0.31%)
Jul 24, 2013 22.25 22.45 22.25 22.33 227,673 +0.10(+0.45%)
Jul 23, 2013 22.40 22.45 22.20 22.23 36,552 -0.19(-0.85%)
Jul 22, 2013 22.44 22.44 22.41 22.42 58,117 -0.03(-0.13%)
Jul 19, 2013 22.30 22.49 22.30 22.45 165,397 +0.06(+0.27%)
Jul 18, 2013 22.22 22.54 22.22 22.39 75,076 -0.11(-0.49%)
Jul 17, 2013 22.53 22.55 22.42 22.50 56,582 +0.25(+1.12%)
Jul 16, 2013 22.40 22.40 22.21 22.25 46,367 -0.05(-0.22%)
Jul 15, 2013 21.98 22.31 21.98 22.30 47,823 +0.20(+0.90%)
Jul 12, 2013 22.17 22.17 22.03 22.10 66,156 -0.06(-0.26%)
Jul 11, 2013 21.92 22.19 21.92 22.16 28,788 +0.64(+2.96%)
Jul 10, 2013 21.56 21.64 21.42 21.52 23,466 -0.12(-0.55%)
Jul 09, 2013 21.50 21.64 21.15 21.64 37,543 +0.49(+2.32%)
Jul 08, 2013 20.89 21.25 20.89 21.15 32,397 +0.15(+0.71%)
Jul 05, 2013 20.97 21.02 20.84 21.00 15,401 +0.10(+0.48%)
Jul 03, 2013 21.03 21.03 20.71 20.90 43,416 -0.05(-0.24%)
Jul 02, 2013 20.98 21.13 20.81 20.95 41,401 +0.47(+2.29%)
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.