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 29, 2021 10.55 10.55 10.02 10.35 112,500 -0.35(-3.27%)
Jan 28, 2021 10.82 10.82 10.22 10.70 128,396 +0.48(+4.70%)
Jan 27, 2021 10.28 10.52 10.22 10.22 74,762 -0.31(-2.94%)
Jan 26, 2021 10.25 10.65 10.25 10.53 72,004 -0.08(-0.75%)
Jan 25, 2021 10.77 10.77 10.49 10.61 62,210 -0.15(-1.39%)
Jan 22, 2021 10.70 10.79 10.63 10.76 72,100 -0.22(-2.00%)
Jan 21, 2021 11.26 11.26 10.87 10.98 90,477 +0.15(+1.39%)
Jan 20, 2021 10.58 10.99 10.58 10.83 59,648 +0.32(+3.04%)
Jan 19, 2021 10.15 10.51 10.11 10.51 85,781 +0.27(+2.64%)
Jan 15, 2021 10.00 10.62 10.00 10.24 98,100 -0.15(-1.44%)
Jan 14, 2021 10.49 10.49 10.21 10.39 76,417 +0.13(+1.27%)
Jan 13, 2021 10.48 10.48 10.18 10.26 103,289 -0.17(-1.63%)
Jan 12, 2021 10.09 10.50 10.09 10.43 50,882 +0.08(+0.77%)
Jan 11, 2021 10.46 10.62 10.28 10.35 110,293 -0.13(-1.24%)
Jan 08, 2021 10.60 10.73 10.36 10.48 103,600 -0.20(-1.87%)
Jan 07, 2021 10.68 10.86 10.60 10.68 73,562 -0.19(-1.75%)
Jan 06, 2021 10.40 10.95 10.40 10.87 87,628 +0.48(+4.62%)
Jan 05, 2021 10.11 10.46 10.11 10.39 75,181 -0.12(-1.14%)
Jan 04, 2021 10.52 10.96 10.43 10.51 239,198 -0.28(-2.59%)
Dec 31, 2020 10.79 10.79 10.79 350,458 +0.08(+0.75%)
Dec 30, 2020 10.82 10.90 10.61 10.71 350,458 -0.21(-1.92%)
Dec 29, 2020 10.95 10.95 10.81 10.92 81,451 +0.31(+2.92%)
Dec 28, 2020 10.63 11.01 10.25 10.61 60,174 +0.04(+0.38%)
Dec 24, 2020 10.54 10.63 10.54 10.57 27,100 +0.04(+0.35%)
Dec 23, 2020 10.13 10.86 10.13 10.53 58,573 -0.28(-2.56%)
Dec 22, 2020 10.51 10.84 10.51 10.81 96,384 +0.05(+0.46%)
Dec 21, 2020 11.00 11.00 10.55 10.76 86,459 -0.46(-4.10%)
Dec 18, 2020 11.16 11.27 11.12 11.22 99,500 +0.13(+1.17%)
Dec 17, 2020 11.40 11.40 11.01 11.09 56,485 -0.21(-1.86%)
Dec 16, 2020 11.10 11.50 11.10 11.30 124,852 +0.35(+3.20%)
Dec 15, 2020 10.80 10.99 10.80 10.95 76,747 +0.23(+2.15%)
Dec 14, 2020 10.55 11.00 10.55 10.72 78,958 +0.08(+0.75%)
Dec 11, 2020 11.00 11.00 10.50 10.64 68,000 -0.09(-0.84%)
Dec 10, 2020 11.12 11.12 10.70 10.73 68,464 -0.20(-1.83%)
Dec 09, 2020 10.65 11.08 10.65 10.93 127,980 +0.54(+5.20%)
Dec 08, 2020 10.69 10.69 10.22 10.39 63,404 +0.17(+1.61%)
Dec 07, 2020 10.59 10.59 10.15 10.22 94,029 -0.25(-2.34%)
Dec 04, 2020 10.26 10.48 10.16 10.47 60,600 +0.34(+3.36%)
Dec 03, 2020 9.955 10.33 9.955 10.13 67,233 +0.28(+2.88%)
Dec 02, 2020 10.18 10.18 9.610 9.847 66,827 +0.12(+1.26%)
Dec 01, 2020 9.690 10.01 9.370 9.724 188,550 +0.30(+3.23%)
Nov 30, 2020 9.810 9.810 9.200 9.420 202,702 -0.58(-5.80%)
Nov 27, 2020 9.980 10.00 9.850 10.00 109,800 -0.36(-3.47%)
Nov 25, 2020 9.900 10.46 9.900 10.36 161,500 +0.56(+5.71%)
Nov 24, 2020 9.590 9.830 9.520 9.800 95,530 +0.28(+2.94%)
Nov 23, 2020 9.590 9.590 9.450 9.520 86,738 +0.07(+0.74%)
Nov 20, 2020 9.490 9.490 9.170 9.450 61,200 +0.30(+3.28%)
Nov 19, 2020 9.115 9.360 9.100 9.150 35,625 -0.16(-1.72%)
Nov 18, 2020 9.135 9.360 9.135 9.310 548,812 +0.23(+2.53%)
Nov 17, 2020 9.110 9.110 8.800 9.080 62,900 +0.05(+0.55%)
Nov 16, 2020 8.850 9.100 8.710 9.030 249,286 +0.52(+6.17%)
Nov 13, 2020 8.600 8.720 8.390 8.505 117,700 +0.54(+6.71%)
Nov 12, 2020 8.065 8.080 7.850 7.970 61,348 -0.03(-0.38%)
Nov 11, 2020 8.000 8.058 7.960 8.000 46,482 +0.00(+0.00%)
Nov 10, 2020 7.785 8.000 7.785 8.000 69,021 +0.31(+4.03%)
Nov 09, 2020 7.590 7.880 7.500 7.690 130,124 +0.24(+3.15%)
Nov 06, 2020 7.450 7.455 7.360 7.455 56,500 +0.09(+1.22%)
Nov 05, 2020 7.505 7.510 7.340 7.365 31,584 -0.05(-0.74%)
Nov 04, 2020 7.180 7.505 7.180 7.420 81,064 +0.00(+0.00%)
Nov 03, 2020 7.300 7.470 7.300 7.420 64,398 +0.22(+3.06%)
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.