Skip to main content

Nissan Motors ADR (OP: NSANY )

7.880 -0.010 (-0.13%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 18.71 19.00 18.71 19.00 48,867 +0.60(+3.26%)
Jun 28, 2012 18.36 18.43 18.26 18.40 39,558 +0.15(+0.82%)
Jun 27, 2012 18.05 18.33 18.05 18.25 36,010 +0.09(+0.50%)
Jun 26, 2012 18.10 18.27 18.02 18.16 70,146 +0.15(+0.83%)
Jun 25, 2012 18.15 18.25 18.00 18.01 33,027 -0.70(-3.74%)
Jun 22, 2012 18.51 18.72 18.51 18.71 26,826 +0.12(+0.65%)
Jun 21, 2012 18.95 19.12 18.56 18.59 203,446 -0.41(-2.16%)
Jun 20, 2012 18.77 19.01 18.77 19.00 45,224 -0.10(-0.52%)
Jun 19, 2012 19.03 19.14 18.81 19.10 32,585 -0.06(-0.31%)
Jun 18, 2012 19.07 19.30 19.06 19.16 237,990 +0.23(+1.22%)
Jun 15, 2012 18.97 19.00 18.66 18.93 46,168 +0.10(+0.53%)
Jun 14, 2012 18.78 18.93 18.65 18.83 22,933 +0.08(+0.43%)
Jun 13, 2012 18.76 18.95 18.75 18.75 30,979 -0.42(-2.19%)
Jun 12, 2012 19.19 19.19 18.96 19.17 40,000 +0.21(+1.11%)
Jun 11, 2012 19.33 19.34 18.96 18.96 26,377 +0.02(+0.11%)
Jun 08, 2012 18.83 18.94 18.65 18.94 44,200 -0.27(-1.41%)
Jun 07, 2012 19.37 19.45 19.09 19.21 37,017 +0.06(+0.31%)
Jun 06, 2012 18.88 19.20 18.62 19.15 50,668 +0.51(+2.74%)
Jun 05, 2012 18.26 18.64 18.26 18.64 40,936 +0.34(+1.88%)
Jun 04, 2012 18.30 18.36 18.12 18.30 202,189 -0.03(-0.19%)
Jun 01, 2012 18.50 18.58 18.25 18.33 42,007 -0.79(-4.13%)
May 31, 2012 19.14 19.28 19.02 19.12 368,225 +0.12(+0.63%)
May 30, 2012 19.10 19.30 18.99 19.00 26,203 -0.05(-0.26%)
May 29, 2012 18.92 19.10 18.92 19.05 68,933 +0.14(+0.74%)
May 25, 2012 18.88 19.04 18.83 18.91 34,617 -0.04(-0.21%)
May 24, 2012 18.87 19.16 18.87 18.95 30,198 -0.40(-2.07%)
May 23, 2012 19.14 19.35 18.95 19.35 249,479 -0.02(-0.10%)
May 22, 2012 19.30 19.58 19.28 19.37 104,437 +0.41(+2.16%)
May 21, 2012 18.83 18.96 18.67 18.96 234,320 +0.11(+0.58%)
May 18, 2012 18.82 19.15 18.77 18.85 67,333 -0.22(-1.15%)
May 17, 2012 19.25 19.25 19.02 19.07 87,142 +0.45(+2.42%)
May 16, 2012 18.58 18.87 18.58 18.62 41,107 -0.39(-2.05%)
May 15, 2012 19.08 19.29 19.01 19.01 31,689 -0.52(-2.69%)
May 14, 2012 19.85 19.85 19.43 19.53 79,818 -0.64(-3.15%)
May 11, 2012 19.97 20.25 19.68 20.17 172,884 +0.52(+2.65%)
May 10, 2012 19.71 19.71 19.58 19.65 78,741 +0.27(+1.39%)
May 09, 2012 19.40 19.52 19.19 19.38 116,014 -0.14(-0.72%)
May 08, 2012 19.68 19.68 19.35 19.52 193,119 +0.07(+0.36%)
May 07, 2012 19.08 19.45 19.08 19.45 52,056 -0.13(-0.66%)
May 04, 2012 19.73 19.74 19.48 19.58 90,169 -0.13(-0.66%)
May 03, 2012 19.90 19.95 19.68 19.71 60,582 -0.24(-1.20%)
May 02, 2012 19.95 20.00 19.89 19.95 97,105 +0.01(+0.05%)
May 01, 2012 20.04 20.15 19.92 19.94 122,581 -0.76(-3.67%)
Apr 30, 2012 20.89 20.97 20.61 20.70 43,252 -0.08(-0.38%)
Apr 27, 2012 20.87 20.87 20.66 20.78 48,101 +0.02(+0.10%)
Apr 26, 2012 20.59 20.83 20.48 20.76 127,908 -0.02(-0.10%)
Apr 25, 2012 20.56 20.85 20.56 20.78 202,566 +0.27(+1.32%)
Apr 24, 2012 20.39 20.62 20.39 20.51 581,808 +0.25(+1.23%)
Apr 23, 2012 20.16 20.49 20.14 20.26 89,972 -0.44(-2.13%)
Apr 20, 2012 20.54 20.79 20.54 20.70 40,340 +0.15(+0.73%)
Apr 19, 2012 20.48 20.67 20.45 20.55 57,610 +0.10(+0.49%)
Apr 18, 2012 20.47 20.55 20.41 20.45 37,183 +0.20(+0.99%)
Apr 17, 2012 19.88 20.25 19.88 20.25 46,255 +0.25(+1.25%)
Apr 16, 2012 19.86 20.08 19.86 20.00 22,561 -0.18(-0.89%)
Apr 13, 2012 20.23 20.43 20.03 20.18 74,913 -0.60(-2.89%)
Apr 12, 2012 20.55 20.78 20.40 20.78 62,022 +0.02(+0.10%)
Apr 11, 2012 20.49 20.78 20.49 20.76 30,695 +0.61(+3.03%)
Apr 10, 2012 20.43 20.43 20.10 20.15 41,776 -0.19(-0.93%)
Apr 09, 2012 20.34 20.47 20.21 20.34 53,569 -0.61(-2.91%)
Apr 05, 2012 21.03 21.03 20.81 20.95 127,972 -0.03(-0.14%)
Apr 04, 2012 21.20 21.24 20.86 20.98 43,104 -0.67(-3.09%)
Apr 03, 2012 21.77 21.81 21.50 21.65 47,807 -0.07(-0.32%)
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.