Skip to main content

Nissan Motors ADR (OP: NSANY )

7.520 +0.070 (+0.94%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 21.50 21.92 21.50 21.68 189,853 +0.37(+1.74%)
Nov 27, 2015 21.26 21.31 21.25 21.31 8,554 +0.27(+1.28%)
Nov 25, 2015 21.04 21.04 21.04 0 -0.05(-0.24%)
Nov 24, 2015 21.20 21.20 20.95 21.09 510,294 -0.08(-0.38%)
Nov 23, 2015 21.16 21.17 50,711 -0.12(-0.56%)
Nov 20, 2015 21.37 21.37 21.23 21.29 69,458 -0.03(-0.14%)
Nov 19, 2015 21.34 21.39 21.16 21.32 67,028 +0.37(+1.74%)
Nov 18, 2015 20.94 20.99 20.83 20.95 108,074 +0.17(+0.84%)
Nov 17, 2015 20.48 20.78 20.48 20.78 11,970 +0.17(+0.82%)
Nov 16, 2015 20.38 20.63 20.38 20.61 23,759 +0.04(+0.19%)
Nov 13, 2015 20.63 20.68 20.55 20.57 16,467 -0.05(-0.24%)
Nov 12, 2015 20.78 20.78 20.60 20.62 44,564 -0.26(-1.25%)
Nov 11, 2015 20.82 20.96 20.80 20.88 1,867,739 -0.04(-0.19%)
Nov 10, 2015 20.98 20.98 20.80 20.92 39,171 +0.22(+1.06%)
Nov 09, 2015 20.70 20.76 20.55 20.70 43,145 -0.05(-0.24%)
Nov 06, 2015 20.61 20.90 20.61 20.75 138,928 -0.50(-2.35%)
Nov 05, 2015 21.16 21.25 21.15 21.25 15,123 +0.09(+0.43%)
Nov 04, 2015 21.05 21.36 21.05 21.16 1,465,330 -0.19(-0.89%)
Nov 03, 2015 21.54 21.54 21.21 21.35 141,694 -0.16(-0.77%)
Nov 02, 2015 21.11 21.60 20.76 21.52 80,197 +0.79(+3.79%)
Oct 30, 2015 20.85 20.85 20.69 20.73 14,647 -0.01(-0.05%)
Oct 29, 2015 20.64 20.79 20.64 20.74 38,123 -0.41(-1.94%)
Oct 28, 2015 21.11 21.15 20.90 21.15 57,259 +0.35(+1.68%)
Oct 27, 2015 20.75 20.80 20.58 20.80 23,477 -0.06(-0.29%)
Oct 26, 2015 20.57 20.89 20.53 20.86 148,944 +0.09(+0.43%)
Oct 23, 2015 20.60 20.82 20.60 20.77 25,970 +0.22(+1.10%)
Oct 22, 2015 20.30 20.59 20.30 20.55 44,235 +0.26(+1.26%)
Oct 21, 2015 20.29 20.30 20.12 20.29 16,178 +0.36(+1.83%)
Oct 20, 2015 19.80 19.96 19.80 19.93 55,435 -0.28(-1.39%)
Oct 19, 2015 19.98 20.24 19.98 20.20 92,226 -0.07(-0.32%)
Oct 16, 2015 20.47 20.47 20.13 20.27 311,290 +0.10(+0.50%)
Oct 15, 2015 20.05 20.24 20.01 20.17 42,176 +0.50(+2.54%)
Oct 14, 2015 19.81 19.87 19.67 19.67 36,345 -0.38(-1.90%)
Oct 13, 2015 20.05 20.20 20.01 20.05 57,699 -0.11(-0.55%)
Oct 12, 2015 20.13 20.26 20.10 20.16 56,952 +0.06(+0.30%)
Oct 09, 2015 20.21 20.49 20.09 20.10 70,921 +0.19(+0.95%)
Oct 08, 2015 19.70 19.98 19.70 19.91 56,735 +0.35(+1.79%)
Oct 07, 2015 19.77 19.80 19.56 19.56 37,183 +0.05(+0.26%)
Oct 06, 2015 19.44 19.61 19.44 19.51 58,106 -0.18(-0.91%)
Oct 05, 2015 19.38 19.71 19.38 19.69 56,224 +0.31(+1.60%)
Oct 02, 2015 18.89 19.44 18.82 19.38 117,794 +0.32(+1.68%)
Oct 01, 2015 19.19 19.19 18.93 19.06 121,786 +0.49(+2.64%)
Sep 30, 2015 18.35 18.57 18.34 18.57 196,068 +1.04(+5.93%)
Sep 29, 2015 17.46 17.73 17.42 17.53 96,412 -0.22(-1.23%)
Sep 28, 2015 18.19 18.19 17.75 17.75 34,859 -0.71(-3.85%)
Sep 25, 2015 18.31 18.65 18.31 18.46 26,999 +0.03(+0.16%)
Sep 24, 2015 18.33 18.44 18.10 18.43 38,707 +0.02(+0.11%)
Sep 23, 2015 18.52 18.55 18.28 18.41 49,821 +0.05(+0.27%)
Sep 22, 2015 18.48 18.48 18.30 18.36 43,806 -0.43(-2.29%)
Sep 21, 2015 18.79 18.83 18.65 18.79 31,909 +0.04(+0.21%)
Sep 18, 2015 18.99 18.99 18.65 18.75 27,490 -0.46(-2.39%)
Sep 17, 2015 19.28 19.46 19.18 19.21 124,411 -0.26(-1.34%)
Sep 16, 2015 19.23 19.48 19.22 19.47 82,830 +0.52(+2.77%)
Sep 15, 2015 18.53 18.97 18.53 18.95 152,710 +0.59(+3.21%)
Sep 14, 2015 18.31 18.57 18.29 18.36 79,365 +0.04(+0.19%)
Sep 11, 2015 18.26 18.34 18.19 18.32 45,513 -0.07(-0.35%)
Sep 10, 2015 18.45 18.55 18.31 18.39 580,599 -0.09(-0.51%)
Sep 09, 2015 18.64 18.94 18.48 18.48 533,369 -0.11(-0.59%)
Sep 08, 2015 18.45 18.59 18.10 18.59 68,880 +1.09(+6.23%)
Sep 04, 2015 17.50 17.50 17.50 0 -0.34(-1.91%)
Sep 03, 2015 17.81 17.95 17.79 17.84 136,200 +0.30(+1.71%)
Sep 02, 2015 17.44 17.60 17.37 17.54 137,910 +0.29(+1.68%)
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.