My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nissan Motors ADR (OP:NSANY)

4.810 -0.060 (-1.23%)
Streaming Delayed Price Updated: 11:48 AM EDT, Oct 1, 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 (%)
Sep 30, 2025 4.730 4.940 4.730 4.870 239,525 -0.02(-0.41%)
Sep 29, 2025 4.940 5.000 4.850 4.890 82,755 -0.05(-1.01%)
Sep 26, 2025 5.065 5.065 4.790 4.940 80,200 -0.11(-2.18%)
Sep 25, 2025 5.020 5.080 5.020 5.050 204,202 +0.05(+1.00%)
Sep 24, 2025 5.050 5.050 4.960 5.000 95,636 +0.02(+0.40%)
Sep 23, 2025 4.990 5.020 4.960 4.980 96,487 -0.03(-0.60%)
Sep 22, 2025 4.810 5.010 4.810 5.010 216,364 +0.08(+1.52%)
Sep 19, 2025 4.850 4.940 4.850 4.935 114,153 -0.01(-0.10%)
Sep 18, 2025 4.950 4.950 4.890 4.940 198,204 +0.01(+0.20%)
Sep 17, 2025 4.900 5.050 4.850 4.930 993,225 -0.06(-1.14%)
Sep 16, 2025 4.940 4.990 4.900 4.987 50,706 -0.01(-0.26%)
Sep 15, 2025 4.938 5.000 4.920 5.000 53,650 +0.01(+0.20%)
Sep 12, 2025 4.880 5.000 4.740 4.990 89,103 +0.04(+0.81%)
Sep 11, 2025 4.930 4.960 4.900 4.950 98,772 +0.07(+1.43%)
Sep 10, 2025 4.950 4.950 4.620 4.880 57,674 -0.04(-0.81%)
Sep 09, 2025 4.900 4.960 4.860 4.920 197,058 +0.05(+1.03%)
Sep 08, 2025 4.750 4.900 4.680 4.870 144,761 +0.19(+4.06%)
Sep 05, 2025 4.700 4.750 4.620 4.680 211,352 +0.06(+1.30%)
Sep 04, 2025 4.560 4.640 4.560 4.620 120,557 -0.07(-1.49%)
Sep 03, 2025 4.690 4.720 4.680 4.690 280,460 +0.13(+2.85%)
Sep 02, 2025 4.360 4.710 4.360 4.560 154,077 +0.03(+0.66%)
Aug 29, 2025 4.650 4.690 4.480 4.530 95,823 -0.11(-2.37%)
Aug 28, 2025 4.650 4.750 4.590 4.640 94,383 -0.04(-0.85%)
Aug 27, 2025 4.790 4.790 4.650 4.680 294,962 -0.02(-0.43%)
Aug 26, 2025 4.440 4.760 4.440 4.700 472,039 -0.08(-1.67%)
Aug 25, 2025 4.760 4.925 4.740 4.780 495,630 -0.04(-0.83%)
Aug 22, 2025 4.760 4.850 4.753 4.820 234,995 +0.00(+0.00%)
Aug 21, 2025 4.750 5.000 4.750 4.820 333,174 -0.03(-0.62%)
Aug 20, 2025 4.830 4.850 4.700 4.850 319,977 +0.11(+2.32%)
Aug 19, 2025 4.750 4.780 4.650 4.740 118,759 +0.03(+0.64%)
Aug 18, 2025 4.530 4.710 4.530 4.710 141,269 +0.12(+2.61%)
Aug 15, 2025 4.560 4.600 4.560 4.590 100,338 +0.11(+2.46%)
Aug 14, 2025 4.570 4.570 4.430 4.480 157,610 -0.01(-0.22%)
Aug 13, 2025 4.540 4.580 4.470 4.490 98,390 -0.09(-1.97%)
Aug 12, 2025 4.530 4.590 4.510 4.580 119,541 +0.06(+1.31%)
Aug 11, 2025 4.420 4.550 4.340 4.521 95,370 +0.00(+0.02%)
Aug 08, 2025 4.330 4.553 4.330 4.520 162,827 +0.12(+2.73%)
Aug 07, 2025 4.465 4.570 4.370 4.400 189,979 -0.09(-2.00%)
Aug 06, 2025 4.300 4.530 4.300 4.490 127,816 +0.03(+0.67%)
Aug 05, 2025 4.500 4.500 4.440 4.460 263,241 +0.00(+0.00%)
Aug 04, 2025 4.465 4.480 4.400 4.460 325,610 +0.08(+1.83%)
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 Of Service.