Skip to main content

Nissan Motors ADR (OP: NSANY )

7.930 +0.040 (+0.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.130 7.220 7.083 7.212 34,958 +0.21(+2.96%)
Jan 30, 2023 7.020 7.070 7.000 7.005 81,136 -0.08(-1.06%)
Jan 27, 2023 7.110 7.110 7.020 7.080 56,504 +0.09(+1.29%)
Jan 26, 2023 6.975 7.050 6.890 6.990 134,471 +0.11(+1.60%)
Jan 25, 2023 6.830 6.910 6.830 6.880 65,104 +0.01(+0.15%)
Jan 24, 2023 6.730 6.879 6.730 6.870 145,674 +0.06(+0.88%)
Jan 23, 2023 6.760 6.810 6.650 6.810 86,807 +0.05(+0.74%)
Jan 20, 2023 6.630 6.780 6.630 6.760 70,831 +0.19(+2.97%)
Jan 19, 2023 6.600 6.600 6.520 6.565 157,957 -0.11(-1.72%)
Jan 18, 2023 6.702 6.800 6.670 6.680 168,915 +0.02(+0.30%)
Jan 17, 2023 6.690 6.690 6.530 6.660 127,758 +0.14(+2.15%)
Jan 13, 2023 6.479 6.550 6.479 6.520 52,599 -0.09(-1.29%)
Jan 12, 2023 6.550 6.630 6.480 6.605 129,699 +0.07(+0.99%)
Jan 11, 2023 6.255 6.750 6.250 6.540 56,164 -0.03(-0.46%)
Jan 10, 2023 6.540 6.588 6.520 6.570 199,071 +0.01(+0.15%)
Jan 09, 2023 6.550 6.600 6.530 6.560 111,908 +0.07(+1.08%)
Jan 06, 2023 6.410 6.500 6.320 6.490 92,851 +0.18(+2.85%)
Jan 05, 2023 6.330 6.330 6.270 6.310 226,339 -0.01(-0.16%)
Jan 04, 2023 6.490 6.490 6.260 6.320 388,214 -0.01(-0.16%)
Jan 03, 2023 6.200 6.600 6.200 6.330 122,090 +0.05(+0.80%)
Dec 30, 2022 6.200 6.340 6.200 6.280 110,671 +0.00(+0.00%)
Dec 29, 2022 6.050 6.300 6.050 6.280 139,442 +0.10(+1.54%)
Dec 28, 2022 6.160 6.260 6.160 6.185 127,111 -0.04(-0.56%)
Dec 27, 2022 6.344 6.470 6.200 6.220 165,465 -0.03(-0.48%)
Dec 23, 2022 6.150 6.250 6.150 6.250 110,848 -0.07(-1.03%)
Dec 22, 2022 6.520 6.520 6.210 6.315 153,477 +0.05(+0.72%)
Dec 21, 2022 6.370 6.370 6.182 6.270 109,471 -0.21(-3.17%)
Dec 20, 2022 6.520 6.550 6.460 6.475 161,571 -0.10(-1.45%)
Dec 19, 2022 6.360 6.630 6.360 6.570 127,179 -0.13(-1.94%)
Dec 16, 2022 6.690 6.744 6.670 6.700 72,510 +0.01(+0.15%)
Dec 15, 2022 6.845 6.845 6.650 6.690 88,889 -0.08(-1.18%)
Dec 14, 2022 6.750 6.890 6.750 6.770 105,630 -0.05(-0.73%)
Dec 13, 2022 6.800 6.944 6.800 6.820 117,930 +0.02(+0.29%)
Dec 12, 2022 6.830 6.830 6.700 6.800 107,875 +0.06(+0.89%)
Dec 09, 2022 6.600 6.800 6.600 6.740 82,410 -0.08(-1.10%)
Dec 08, 2022 6.800 6.830 6.780 6.815 96,152 +0.02(+0.22%)
Dec 07, 2022 6.520 7.000 6.520 6.800 94,465 +0.04(+0.59%)
Dec 06, 2022 6.750 6.870 6.730 6.760 115,003 +0.01(+0.15%)
Dec 05, 2022 6.730 6.948 6.730 6.750 107,085 -0.30(-4.32%)
Dec 02, 2022 7.147 7.147 6.850 7.055 36,229 -0.15(-2.01%)
Dec 01, 2022 7.200 7.220 7.120 7.200 63,115 -0.02(-0.28%)
Nov 30, 2022 7.100 7.220 7.032 7.220 118,386 +0.12(+1.69%)
Nov 29, 2022 6.850 7.305 6.850 7.100 145,425 -0.12(-1.66%)
Nov 28, 2022 7.150 7.320 7.150 7.220 72,108 -0.06(-0.82%)
Nov 25, 2022 7.270 7.290 7.210 7.280 23,141 +0.01(+0.14%)
Nov 23, 2022 7.170 7.330 7.170 7.270 111,259 +0.02(+0.28%)
Nov 22, 2022 7.170 7.250 7.149 7.250 196,263 +0.18(+2.55%)
Nov 21, 2022 6.760 7.200 6.760 7.070 81,070 -0.05(-0.77%)
Nov 18, 2022 7.030 7.190 7.030 7.125 185,964 +0.16(+2.22%)
Nov 17, 2022 6.920 7.060 6.920 6.970 51,327 -0.11(-1.55%)
Nov 16, 2022 6.870 7.130 6.870 7.080 51,131 -0.11(-1.52%)
Nov 15, 2022 6.990 7.320 6.990 7.189 85,528 +0.14(+1.98%)
Nov 14, 2022 7.250 7.250 7.000 7.050 65,354 -0.09(-1.26%)
Nov 11, 2022 6.880 7.150 6.880 7.140 134,102 +0.14(+2.00%)
Nov 10, 2022 6.986 7.060 6.890 7.000 159,312 +0.14(+2.12%)
Nov 09, 2022 6.729 7.460 6.620 6.855 351,043 +0.08(+1.11%)
Nov 08, 2022 6.745 6.790 6.710 6.780 509,806 +0.14(+2.11%)
Nov 07, 2022 6.650 6.670 6.545 6.640 154,096 +0.02(+0.30%)
Nov 04, 2022 6.340 6.650 6.340 6.620 87,027 +0.21(+3.28%)
Nov 03, 2022 6.380 6.460 6.370 6.410 186,511 -0.01(-0.23%)
Nov 02, 2022 6.570 6.690 6.415 6.425 133,620 +0.08(+1.34%)
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.