Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motors ADR (OP: NSANY )

5.440 +0.140 (+2.64%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 17, 2025 5.400 5.470 5.280 5.440 268,928 +0.14(+2.64%)
Jan 16, 2025 5.490 5.490 5.280 5.300 1,250,348 -0.32(-5.69%)
Jan 15, 2025 5.560 5.750 5.520 5.620 127,114 +0.06(+1.08%)
Jan 14, 2025 5.630 5.750 5.530 5.560 472,884 -0.16(-2.80%)
Jan 13, 2025 5.750 5.750 5.620 5.720 140,528 +0.05(+0.88%)
Jan 10, 2025 5.680 5.820 5.620 5.670 310,286 -0.15(-2.58%)
Jan 08, 2025 5.850 6.002 5.800 5.820 397,774 -0.15(-2.51%)
Jan 07, 2025 6.200 6.320 5.900 5.970 2,367,498 -0.07(-1.16%)
Jan 06, 2025 5.930 6.090 5.910 6.040 1,344,501 +0.04(+0.69%)
Jan 03, 2025 5.980 6.020 5.980 5.998 1,059,722 -0.01(-0.19%)
Jan 02, 2025 6.180 6.300 6.000 6.010 810,384 -0.07(-1.15%)
Dec 31, 2024 6.080 0 +0.04(+0.66%)
Dec 30, 2024 6.260 6.580 6.010 6.040 856,076 -0.54(-8.21%)
Dec 27, 2024 6.530 6.660 6.420 6.580 1,707,215 -0.50(-7.06%)
Dec 26, 2024 6.750 7.110 6.750 7.080 872,546 +1.00(+16.37%)
Dec 24, 2024 5.910 6.160 5.850 6.084 530,880 +0.40(+7.11%)
Dec 23, 2024 5.740 5.900 5.580 5.680 887,800 +0.00(+0.00%)
Dec 20, 2024 5.550 5.700 5.550 5.680 444,975 -0.05(-0.87%)
Dec 19, 2024 5.880 5.880 5.700 5.730 763,102 -0.25(-4.18%)
Dec 18, 2024 5.930 6.159 5.750 5.980 3,017,064 +0.88(+17.14%)
Dec 17, 2024 4.560 6.820 4.410 5.105 2,138,680 +0.53(+11.46%)
Dec 16, 2024 4.700 4.750 4.580 4.580 948,192 -0.08(-1.72%)
Dec 13, 2024 4.700 4.810 4.650 4.660 300,797 -0.04(-0.85%)
Dec 12, 2024 4.870 4.870 4.690 4.700 509,907 -0.18(-3.69%)
Dec 11, 2024 4.970 4.970 4.798 4.880 597,942 +0.02(+0.41%)
Dec 10, 2024 4.760 5.020 4.760 4.860 449,738 -0.06(-1.22%)
Dec 09, 2024 4.950 4.960 4.720 4.920 518,084 -0.02(-0.40%)
Dec 06, 2024 4.900 4.980 4.900 4.940 410,459 +0.16(+3.35%)
Dec 05, 2024 4.750 4.840 4.750 4.780 621,569 +0.05(+1.06%)
Dec 04, 2024 4.800 4.820 4.720 4.730 646,189 -0.16(-3.27%)
Dec 03, 2024 4.850 4.940 4.850 4.890 823,843 +0.04(+0.82%)
Dec 02, 2024 4.980 4.990 4.840 4.850 754,877 +0.01(+0.21%)
Nov 29, 2024 4.980 4.980 4.760 4.840 235,198 -0.05(-1.02%)
Nov 27, 2024 4.970 4.970 4.870 4.890 569,804 -0.26(-5.05%)
Nov 26, 2024 5.000 5.250 5.000 5.150 518,885 -0.19(-3.56%)
Nov 25, 2024 5.450 5.480 5.220 5.340 506,937 +0.01(+0.19%)
Nov 22, 2024 5.200 5.400 5.200 5.330 272,190 -0.07(-1.30%)
Nov 21, 2024 5.495 5.550 5.400 5.400 431,672 -0.04(-0.74%)
Nov 20, 2024 5.590 5.590 5.370 5.440 251,461 -0.13(-2.33%)
Nov 19, 2024 5.565 5.640 5.280 5.570 463,640 -0.06(-1.07%)
Nov 18, 2024 5.500 5.690 5.500 5.630 990,992 +0.13(+2.36%)
Nov 15, 2024 5.450 5.700 5.350 5.500 525,575 +0.16(+3.00%)
Nov 14, 2024 5.470 5.470 5.280 5.340 616,019 +0.01(+0.19%)
Nov 13, 2024 5.360 5.500 5.280 5.330 712,271 +0.08(+1.52%)
Nov 12, 2024 5.430 5.430 5.220 5.250 1,228,386 +0.40(+8.25%)
Nov 11, 2024 4.900 4.900 4.830 4.850 823,032 -0.16(-3.19%)
Nov 08, 2024 5.220 5.220 4.990 5.010 397,468 +0.10(+2.04%)
Nov 07, 2024 4.800 5.040 4.750 4.910 880,279 -0.39(-7.36%)
Nov 06, 2024 5.350 5.350 5.250 5.300 215,879 -0.18(-3.28%)
Nov 05, 2024 5.340 5.500 5.320 5.480 591,380 +0.13(+2.43%)
Nov 04, 2024 5.370 5.390 5.250 5.350 365,894 +0.01(+0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.