Nissan Motors ADR (OP: NSANY )

10.40 USD +0.09 (+0.87%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 10.31 10.40 10.30 10.40 58,711 +0.09(+0.87%)
Oct 18, 2021 10.21 10.37 10.21 10.31 40,520 -0.02(-0.19%)
Oct 15, 2021 10.15 10.52 10.15 10.33 149,582 +0.05(+0.49%)
Oct 14, 2021 10.29 10.50 10.10 10.28 105,591 +0.05(+0.49%)
Oct 13, 2021 10.10 10.25 10.10 10.23 307,927 +0.04(+0.39%)
Oct 12, 2021 10.14 10.25 10.13 10.19 202,923 +0.20(+2.00%)
Oct 11, 2021 9.990 10.18 9.990 9.990 135,698 +0.30(+3.10%)
Oct 08, 2021 9.720 9.750 9.600 9.690 126,665 +0.06(+0.62%)
Oct 07, 2021 9.566 9.660 9.540 9.630 84,271 +0.17(+1.80%)
Oct 06, 2021 9.625 9.630 9.230 9.460 301,722 -0.59(-5.87%)
Oct 05, 2021 10.05 10.09 9.890 10.05 121,503 +0.18(+1.82%)
Oct 04, 2021 10.01 10.06 9.780 9.870 94,972 -0.22(-2.23%)
Oct 01, 2021 10.00 10.12 10.00 10.10 154,729 +0.10(+0.95%)
Sep 30, 2021 10.32 10.42 10.00 10.00 108,245 -0.21(-2.06%)
Sep 29, 2021 10.29 10.29 10.18 10.21 98,819 +0.01(+0.10%)
Sep 28, 2021 10.15 10.52 10.15 10.20 86,689 -0.07(-0.68%)
Sep 27, 2021 10.17 10.29 10.01 10.27 163,283 +0.20(+1.99%)
Sep 24, 2021 9.910 10.13 9.910 10.07 60,428 -0.10(-0.95%)
Sep 23, 2021 9.804 10.20 9.800 10.17 71,679 +0.10(+0.96%)
Sep 22, 2021 10.21 10.34 10.00 10.07 85,341 -0.14(-1.37%)
Sep 21, 2021 10.17 10.27 10.15 10.21 100,800 +0.15(+1.49%)
Sep 20, 2021 10.12 10.20 10.01 10.06 69,224 -0.31(-2.98%)
Sep 17, 2021 10.60 10.60 10.27 10.37 83,519 -0.14(-1.35%)
Sep 16, 2021 10.52 10.52 10.35 10.51 60,142 +0.04(+0.43%)
Sep 15, 2021 10.81 10.82 10.38 10.46 112,730 +0.13(+1.26%)
Sep 14, 2021 10.45 10.45 10.33 10.34 72,425 +0.02(+0.15%)
Sep 13, 2021 10.29 10.41 10.26 10.32 52,344 +0.05(+0.49%)
Sep 10, 2021 10.08 10.48 10.08 10.27 66,541 -0.21(-2.00%)
Sep 09, 2021 10.23 10.57 10.10 10.48 73,385 -0.18(-1.69%)
Sep 08, 2021 10.47 10.71 10.36 10.66 236,243 +0.14(+1.33%)
Sep 07, 2021 10.75 10.75 10.35 10.52 54,452 -0.08(-0.71%)
Sep 03, 2021 10.59 10.61 10.40 10.60 68,765 +0.33(+3.16%)
Sep 02, 2021 10.50 10.50 10.14 10.27 147,727 -0.31(-2.93%)
Sep 01, 2021 10.51 10.58 10.50 10.58 43,663 +0.07(+0.67%)
Aug 31, 2021 10.55 10.55 10.50 10.51 37,040 +0.00(+0.00%)
Aug 30, 2021 10.47 10.72 10.47 10.51 70,011 +0.04(+0.38%)
Aug 27, 2021 10.33 10.48 9.990 10.47 55,967 +0.20(+1.95%)
Aug 26, 2021 10.40 10.40 10.08 10.27 57,925 -0.14(-1.34%)
Aug 25, 2021 10.49 10.49 10.35 10.41 37,328 +0.14(+1.36%)
Aug 24, 2021 10.01 10.59 10.00 10.27 100,444 +0.31(+3.11%)
Aug 23, 2021 9.845 10.00 9.845 9.960 79,727 +0.19(+1.94%)
Aug 20, 2021 9.709 9.780 9.680 9.770 161,248 -0.56(-5.42%)
Aug 19, 2021 10.50 10.50 10.10 10.33 37,473 -0.23(-2.18%)
Aug 18, 2021 10.54 10.75 10.53 10.56 71,805 -0.08(-0.75%)
Aug 17, 2021 10.50 10.85 10.50 10.64 87,601 -0.27(-2.47%)
Aug 16, 2021 11.07 11.07 10.82 10.91 85,342 -0.24(-2.15%)
Aug 13, 2021 11.10 11.40 11.10 11.15 47,892 -0.24(-2.11%)
Aug 12, 2021 11.27 11.40 11.26 11.39 17,942 +0.12(+1.06%)
Aug 11, 2021 11.50 11.50 11.24 11.27 76,351 +0.24(+2.18%)
Aug 10, 2021 11.36 11.36 10.85 11.03 57,499 -0.05(-0.45%)
Aug 09, 2021 11.39 11.39 10.62 11.08 43,564 -0.04(-0.36%)
Aug 06, 2021 11.10 11.25 11.03 11.12 63,769 -0.01(-0.09%)
Aug 05, 2021 11.28 11.28 11.00 11.13 42,958 -0.23(-2.02%)
Aug 04, 2021 11.72 11.72 11.28 11.36 36,491 +0.00(+0.00%)
Aug 03, 2021 11.38 11.38 11.15 11.36 72,767 +0.07(+0.62%)
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.