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 (%)
Mar 28, 2024 7.980 8.040 7.880 7.930 28,696 +0.04(+0.51%)
Mar 27, 2024 7.900 8.150 7.860 7.890 104,776 -0.24(-2.95%)
Mar 26, 2024 8.100 8.130 8.060 8.130 159,445 -0.19(-2.28%)
Mar 25, 2024 8.360 8.480 8.250 8.320 207,373 -0.13(-1.54%)
Mar 22, 2024 8.760 8.790 8.170 8.450 84,284 +0.18(+2.18%)
Mar 21, 2024 8.400 8.400 8.050 8.270 123,527 +0.06(+0.73%)
Mar 20, 2024 7.990 8.210 7.990 8.210 113,141 +0.15(+1.86%)
Mar 19, 2024 7.910 8.150 7.830 8.060 60,478 -0.05(-0.62%)
Mar 18, 2024 8.010 8.150 8.000 8.110 192,970 +0.25(+3.18%)
Mar 15, 2024 7.700 7.900 7.700 7.860 138,956 +0.29(+3.76%)
Mar 14, 2024 7.570 7.645 7.550 7.575 108,789 +0.00(+0.07%)
Mar 13, 2024 7.490 7.690 7.490 7.570 358,545 +0.14(+1.88%)
Mar 12, 2024 7.110 7.600 7.110 7.430 464,692 +0.20(+2.77%)
Mar 11, 2024 7.350 7.350 7.160 7.230 556,664 -0.25(-3.34%)
Mar 08, 2024 7.720 7.720 7.410 7.480 96,182 -0.03(-0.40%)
Mar 07, 2024 7.600 7.600 7.490 7.510 175,721 -0.36(-4.57%)
Mar 06, 2024 7.940 8.070 7.560 7.870 151,190 +0.21(+2.68%)
Mar 05, 2024 7.700 7.980 7.650 7.665 69,516 -0.12(-1.48%)
Mar 04, 2024 7.520 7.985 7.520 7.780 207,804 -0.17(-2.14%)
Mar 01, 2024 7.850 7.950 7.850 7.950 51,289 +0.10(+1.27%)
Feb 29, 2024 7.770 7.935 7.770 7.850 76,553 +0.05(+0.64%)
Feb 28, 2024 7.500 7.820 7.500 7.800 90,549 +0.10(+1.30%)
Feb 27, 2024 7.740 7.740 7.665 7.700 69,802 +0.03(+0.39%)
Feb 26, 2024 7.680 7.700 7.540 7.670 113,085 +0.00(+0.00%)
Feb 23, 2024 7.690 7.715 7.650 7.670 106,918 +0.00(+0.00%)
Feb 22, 2024 7.620 7.670 7.560 7.670 109,973 +0.06(+0.79%)
Feb 21, 2024 7.480 7.675 7.480 7.610 131,002 +0.07(+0.93%)
Feb 20, 2024 7.600 7.750 7.480 7.540 132,960 +0.06(+0.80%)
Feb 16, 2024 7.600 7.600 7.410 7.480 167,512 -0.01(-0.13%)
Feb 15, 2024 7.050 7.490 7.050 7.490 113,840 +0.10(+1.33%)
Feb 14, 2024 7.410 7.450 7.305 7.392 158,564 -0.03(-0.38%)
Feb 13, 2024 7.600 7.700 7.380 7.420 167,655 -0.21(-2.75%)
Feb 12, 2024 7.600 7.700 7.600 7.630 553,236 +0.03(+0.39%)
Feb 09, 2024 7.510 7.650 7.460 7.600 305,077 -0.35(-4.40%)
Feb 08, 2024 7.990 8.000 7.850 7.950 105,571 -0.44(-5.24%)
Feb 07, 2024 8.180 8.390 8.180 8.390 110,221 +0.28(+3.45%)
Feb 06, 2024 8.110 8.110 8.018 8.110 81,109 +0.03(+0.37%)
Feb 05, 2024 7.770 8.080 7.770 8.080 195,955 +0.15(+1.89%)
Feb 02, 2024 7.910 7.930 7.760 7.930 148,149 -0.07(-0.88%)
Feb 01, 2024 7.965 8.020 7.930 8.000 104,372 +0.14(+1.78%)
Jan 31, 2024 7.950 7.970 7.850 7.860 113,394 +0.04(+0.51%)
Jan 30, 2024 7.710 7.840 7.710 7.820 35,836 -0.03(-0.38%)
Jan 29, 2024 7.850 7.850 7.760 7.850 86,781 +0.17(+2.21%)
Jan 26, 2024 7.740 7.740 7.635 7.680 74,850 -0.07(-0.90%)
Jan 25, 2024 7.790 7.790 7.730 7.750 63,593 -0.01(-0.13%)
Jan 24, 2024 7.750 7.800 7.730 7.760 74,326 -0.03(-0.32%)
Jan 23, 2024 7.800 7.812 7.750 7.785 51,959 -0.13(-1.70%)
Jan 22, 2024 7.830 7.940 7.830 7.920 115,133 +0.13(+1.63%)
Jan 19, 2024 7.660 7.793 7.660 7.793 77,598 -0.05(-0.60%)
Jan 18, 2024 7.790 7.880 7.790 7.840 232,516 +0.18(+2.35%)
Jan 17, 2024 7.710 7.710 7.570 7.660 89,404 -0.16(-2.00%)
Jan 16, 2024 7.850 7.880 7.800 7.816 101,538 -0.07(-0.86%)
Jan 12, 2024 7.900 7.949 7.820 7.885 51,935 -0.13(-1.60%)
Jan 11, 2024 8.020 8.020 7.940 8.012 54,874 +0.06(+0.79%)
Jan 10, 2024 8.000 8.035 7.933 7.950 86,249 +0.10(+1.27%)
Jan 09, 2024 8.020 8.050 7.820 7.850 69,547 -0.12(-1.57%)
Jan 08, 2024 7.750 7.990 7.750 7.975 71,259 +0.08(+1.08%)
Jan 05, 2024 7.700 7.980 7.700 7.890 90,503 +0.08(+1.02%)
Jan 04, 2024 7.960 7.960 7.766 7.810 140,242 +0.05(+0.64%)
Jan 03, 2024 7.550 7.830 7.550 7.760 216,438 -0.04(-0.45%)
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.