Skip to main content

Nissan Motors ADR (OP: NSANY )

5.415 +0.015 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 5.300 5.420 5.200 5.415 448,604 +0.01(+0.28%)
Oct 28, 2024 5.300 5.400 5.300 5.400 443,663 +0.15(+2.86%)
Oct 25, 2024 5.275 5.300 5.200 5.250 392,710 +0.00(+0.00%)
Oct 24, 2024 5.240 5.300 5.200 5.250 405,265 -0.04(-0.76%)
Oct 23, 2024 5.490 5.490 5.250 5.290 278,400 -0.01(-0.19%)
Oct 22, 2024 5.450 5.450 5.260 5.300 305,128 -0.01(-0.25%)
Oct 21, 2024 5.340 5.372 5.250 5.314 418,922 -0.03(-0.50%)
Oct 18, 2024 5.350 5.490 5.299 5.340 391,801 -0.03(-0.56%)
Oct 17, 2024 5.240 5.390 5.240 5.370 775,015 +0.05(+0.94%)
Oct 16, 2024 5.330 5.330 5.247 5.320 1,337,976 +0.07(+1.33%)
Oct 15, 2024 5.400 5.500 5.240 5.250 281,494 -0.12(-2.23%)
Oct 14, 2024 5.383 5.400 5.340 5.370 246,644 +0.01(+0.19%)
Oct 11, 2024 5.410 5.410 5.340 5.360 181,692 -0.02(-0.37%)
Oct 10, 2024 5.240 5.400 5.240 5.380 288,503 +0.03(+0.56%)
Oct 09, 2024 5.450 5.450 5.350 5.350 386,540 -0.10(-1.83%)
Oct 08, 2024 5.470 5.530 5.430 5.450 444,811 -0.17(-3.02%)
Oct 07, 2024 5.630 5.690 5.600 5.620 304,895 -0.07(-1.23%)
Oct 04, 2024 5.650 5.728 5.650 5.690 289,819 +0.00(+0.00%)
Oct 03, 2024 5.720 5.720 5.680 5.690 240,804 -0.03(-0.52%)
Oct 02, 2024 5.600 5.800 5.600 5.720 240,963 +0.10(+1.78%)
Oct 01, 2024 5.650 5.700 5.580 5.620 222,270 -0.04(-0.71%)
Sep 30, 2024 5.690 5.694 5.610 5.660 356,116 -0.03(-0.53%)
Sep 27, 2024 5.940 5.950 5.690 5.690 231,328 -0.12(-2.07%)
Sep 26, 2024 5.880 5.900 5.760 5.810 213,824 +0.08(+1.40%)
Sep 25, 2024 5.640 5.790 5.640 5.730 230,294 +0.10(+1.78%)
Sep 24, 2024 5.470 5.680 5.470 5.630 213,102 -0.10(-1.76%)
Sep 23, 2024 5.680 5.850 5.650 5.731 396,454 +0.00(+0.02%)
Sep 20, 2024 5.780 5.780 5.660 5.730 335,167 +0.03(+0.53%)
Sep 19, 2024 5.680 5.780 5.570 5.700 365,836 +0.12(+2.15%)
Sep 18, 2024 5.480 5.630 5.480 5.580 161,059 +0.11(+2.01%)
Sep 17, 2024 5.510 5.530 5.463 5.470 562,543 -0.15(-2.67%)
Sep 16, 2024 5.790 5.790 5.590 5.620 523,171 +0.03(+0.54%)
Sep 13, 2024 5.735 5.780 5.550 5.590 272,612 -0.01(-0.18%)
Sep 12, 2024 5.650 5.650 5.500 5.600 295,621 -0.05(-0.88%)
Sep 11, 2024 5.700 5.700 5.490 5.650 338,886 +0.00(+0.00%)
Sep 10, 2024 5.700 5.850 5.560 5.650 472,694 -0.14(-2.42%)
Sep 09, 2024 5.910 5.910 5.700 5.790 294,523 +0.07(+1.22%)
Sep 06, 2024 5.820 5.950 5.610 5.720 123,202 -0.14(-2.39%)
Sep 05, 2024 5.950 5.950 5.760 5.860 294,915 +0.12(+2.09%)
Sep 04, 2024 5.795 5.820 5.720 5.740 328,015 -0.07(-1.20%)
Sep 03, 2024 5.860 5.950 5.810 5.810 601,057 -0.10(-1.76%)
Aug 30, 2024 5.940 5.940 5.810 5.914 259,181 +0.09(+1.62%)
Aug 29, 2024 6.040 6.040 5.810 5.820 423,302 -0.14(-2.35%)
Aug 28, 2024 6.020 6.140 5.920 5.960 258,436 -0.08(-1.32%)
Aug 27, 2024 5.910 6.040 5.900 6.040 186,019 +0.12(+2.03%)
Aug 26, 2024 6.100 6.100 5.870 5.920 330,948 -0.10(-1.66%)
Aug 23, 2024 6.050 6.120 6.000 6.020 273,818 -0.02(-0.33%)
Aug 22, 2024 6.150 6.150 6.020 6.040 217,844 -0.06(-0.98%)
Aug 21, 2024 6.130 6.130 6.080 6.100 160,056 +0.01(+0.16%)
Aug 20, 2024 6.000 6.130 6.000 6.090 293,064 +0.01(+0.16%)
Aug 19, 2024 5.970 6.085 5.970 6.080 325,297 +0.13(+2.18%)
Aug 16, 2024 5.830 6.070 5.830 5.950 210,516 -0.09(-1.49%)
Aug 15, 2024 6.000 6.070 5.700 6.040 393,529 +0.20(+3.42%)
Aug 14, 2024 6.015 6.015 5.560 5.840 485,751 +0.03(+0.52%)
Aug 13, 2024 5.880 5.880 5.670 5.810 889,653 +0.15(+2.65%)
Aug 12, 2024 5.600 5.800 5.600 5.660 294,684 +0.06(+1.07%)
Aug 09, 2024 5.650 5.700 5.450 5.600 419,653 -0.08(-1.41%)
Aug 08, 2024 5.750 5.860 5.600 5.680 431,348 -0.03(-0.53%)
Aug 07, 2024 5.670 5.830 5.670 5.710 782,068 +0.11(+1.96%)
Aug 06, 2024 5.450 5.800 5.450 5.600 754,533 -0.06(-1.06%)
Aug 05, 2024 5.460 5.750 5.460 5.660 656,329 -0.15(-2.58%)
Aug 02, 2024 6.050 6.170 5.710 5.810 438,058 -0.32(-5.22%)
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.