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

Nissan Motors ADR (OP: NSANY )

5.330 -0.070 (-1.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.200 5.400 5.200 5.330 272,190 -0.07(-1.30%)
Nov 21, 2024 5.495 5.550 5.400 5.400 431,672 -0.04(-0.74%)
Nov 20, 2024 5.590 5.590 5.370 5.440 251,461 -0.13(-2.33%)
Nov 19, 2024 5.565 5.640 5.280 5.570 463,640 -0.06(-1.07%)
Nov 18, 2024 5.500 5.690 5.500 5.630 990,992 +0.13(+2.36%)
Nov 15, 2024 5.450 5.700 5.350 5.500 525,575 +0.16(+3.00%)
Nov 14, 2024 5.470 5.470 5.280 5.340 616,019 +0.01(+0.19%)
Nov 13, 2024 5.360 5.500 5.280 5.330 712,271 +0.08(+1.52%)
Nov 12, 2024 5.430 5.430 5.220 5.250 1,228,386 +0.40(+8.25%)
Nov 11, 2024 4.900 4.900 4.830 4.850 823,032 -0.16(-3.19%)
Nov 08, 2024 5.220 5.220 4.990 5.010 397,468 +0.10(+2.04%)
Nov 07, 2024 4.800 5.040 4.750 4.910 880,279 -0.39(-7.36%)
Nov 06, 2024 5.350 5.350 5.250 5.300 215,879 -0.18(-3.28%)
Nov 05, 2024 5.340 5.500 5.320 5.480 591,380 +0.13(+2.43%)
Nov 04, 2024 5.370 5.390 5.250 5.350 365,894 +0.01(+0.28%)
Nov 01, 2024 5.390 5.390 5.310 5.335 204,232 +0.00(+0.09%)
Oct 31, 2024 5.350 5.380 5.280 5.330 463,156 -0.03(-0.56%)
Oct 30, 2024 5.308 5.390 5.300 5.360 185,781 -0.05(-1.02%)
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%)
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.