Skip to main content

Nissan Motors ADR (OP: NSANY )

7.050 +0.140 (+2.03%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 6.940 7.185 6.940 7.050 134,917 +0.14(+2.03%)
Jul 11, 2024 6.960 7.000 6.860 6.910 240,274 +0.07(+1.02%)
Jul 10, 2024 6.740 6.900 6.620 6.840 191,441 +0.13(+1.96%)
Jul 09, 2024 6.850 6.850 6.700 6.708 232,051 -0.26(-3.75%)
Jul 08, 2024 6.950 7.000 6.730 6.970 86,302 +0.02(+0.29%)
Jul 05, 2024 7.000 7.200 6.740 6.950 119,377 +0.11(+1.53%)
Jul 03, 2024 6.760 7.090 6.760 6.845 72,814 +0.04(+0.66%)
Jul 02, 2024 6.800 6.800 6.742 6.800 190,068 -0.01(-0.21%)
Jul 01, 2024 6.600 6.920 6.600 6.814 277,678 +0.02(+0.35%)
Jun 28, 2024 6.600 6.852 6.600 6.790 292,779 -0.02(-0.24%)
Jun 27, 2024 6.660 6.830 6.660 6.806 184,021 +0.06(+0.83%)
Jun 26, 2024 6.970 6.970 6.680 6.750 191,476 -0.07(-1.03%)
Jun 25, 2024 6.750 6.840 6.750 6.820 218,427 +0.08(+1.19%)
Jun 24, 2024 6.740 6.820 6.540 6.740 626,934 -0.09(-1.39%)
Jun 21, 2024 6.921 6.921 6.820 6.835 191,307 -0.07(-0.94%)
Jun 20, 2024 6.780 6.960 6.600 6.900 145,120 +0.12(+1.77%)
Jun 18, 2024 6.690 6.780 6.690 6.780 386,767 +0.07(+1.04%)
Jun 17, 2024 6.830 6.830 6.540 6.710 242,815 -0.11(-1.61%)
Jun 14, 2024 7.000 7.010 6.780 6.820 542,548 +0.03(+0.44%)
Jun 13, 2024 6.860 6.944 6.780 6.790 241,023 -0.16(-2.30%)
Jun 12, 2024 6.860 7.050 6.860 6.950 240,700 +0.05(+0.72%)
Jun 11, 2024 6.930 6.950 6.880 6.900 160,312 -0.06(-0.92%)
Jun 10, 2024 6.900 6.990 6.860 6.964 141,308 +0.07(+1.07%)
Jun 07, 2024 6.890 6.900 6.860 6.890 130,813 -0.01(-0.14%)
Jun 06, 2024 6.930 7.000 6.880 6.900 154,701 -0.14(-1.99%)
Jun 05, 2024 7.050 7.050 6.900 7.040 164,301 -0.16(-2.22%)
Jun 04, 2024 7.270 7.270 7.110 7.200 164,819 -0.06(-0.83%)
Jun 03, 2024 7.190 7.270 7.185 7.260 154,961 +0.12(+1.68%)
May 31, 2024 7.030 7.180 7.030 7.140 127,124 +0.07(+0.99%)
May 30, 2024 7.015 7.110 7.015 7.070 304,875 +0.05(+0.71%)
May 29, 2024 7.170 7.170 7.000 7.020 246,760 -0.22(-3.04%)
May 28, 2024 7.200 7.256 7.190 7.240 201,931 +0.09(+1.26%)
May 24, 2024 7.150 7.220 7.000 7.150 426,179 +0.11(+1.56%)
May 23, 2024 7.100 7.110 7.020 7.040 128,294 -0.01(-0.14%)
May 22, 2024 7.110 7.185 7.050 7.050 136,184 -0.06(-0.84%)
May 21, 2024 7.370 7.400 7.100 7.110 96,689 -0.10(-1.39%)
May 20, 2024 7.360 7.360 7.180 7.210 130,165 +0.11(+1.55%)
May 17, 2024 7.000 7.360 7.000 7.100 129,009 -0.02(-0.31%)
May 16, 2024 7.250 7.440 7.110 7.122 126,546 -0.20(-2.73%)
May 15, 2024 7.320 7.470 7.280 7.322 97,827 +0.00(+0.03%)
May 14, 2024 7.250 7.325 7.250 7.320 129,170 +0.19(+2.66%)
May 13, 2024 7.380 7.380 7.120 7.130 150,143 +0.02(+0.34%)
May 10, 2024 7.200 7.200 7.000 7.106 229,914 -0.56(-7.36%)
May 09, 2024 7.590 7.670 7.500 7.670 189,645 +0.29(+3.93%)
May 08, 2024 7.300 7.389 7.070 7.380 69,638 -0.07(-0.94%)
May 07, 2024 7.500 7.755 7.410 7.450 91,271 -0.09(-1.19%)
May 06, 2024 7.360 7.570 7.360 7.540 106,215 +0.09(+1.21%)
May 03, 2024 7.670 7.690 7.410 7.450 66,708 +0.05(+0.68%)
May 02, 2024 7.350 7.410 7.340 7.400 161,674 +0.11(+1.51%)
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.