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

Nissan Motors ADR (OP:NSANY)

4.895 +0.035 (+0.72%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 29, 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 (%)
Dec 29, 2025 4.895 5.000 4.870 4.895 139,236 +0.03(+0.72%)
Dec 26, 2025 4.880 4.890 4.840 4.860 76,924 -0.14(-2.80%)
Dec 24, 2025 4.980 5.020 4.970 5.000 29,637 -0.04(-0.79%)
Dec 23, 2025 5.090 5.090 4.950 5.040 117,127 -0.05(-0.98%)
Dec 22, 2025 5.065 5.098 4.950 5.090 67,919 +0.00(+0.00%)
Dec 19, 2025 5.065 5.170 5.060 5.090 197,377 +0.02(+0.39%)
Dec 18, 2025 5.050 5.090 4.950 5.070 125,703 -0.04(-0.69%)
Dec 17, 2025 5.157 5.200 5.080 5.105 63,799 -0.06(-1.26%)
Dec 16, 2025 5.200 5.220 5.170 5.170 87,889 -0.08(-1.52%)
Dec 15, 2025 5.150 5.270 5.150 5.250 135,820 +0.21(+4.17%)
Dec 12, 2025 5.100 5.120 4.940 5.040 106,008 -0.04(-0.69%)
Dec 11, 2025 5.090 5.090 4.820 5.075 79,670 +0.11(+2.11%)
Dec 10, 2025 4.985 5.090 4.910 4.970 46,699 -0.02(-0.40%)
Dec 09, 2025 4.860 5.020 4.850 4.990 221,544 +0.15(+3.10%)
Dec 08, 2025 4.880 5.000 4.720 4.840 125,987 +0.07(+1.47%)
Dec 05, 2025 4.817 4.900 4.710 4.770 277,211 -0.08(-1.65%)
Dec 04, 2025 4.825 4.900 4.750 4.850 452,940 +0.21(+4.53%)
Dec 03, 2025 4.630 4.650 4.520 4.640 112,702 -0.09(-1.90%)
Dec 02, 2025 4.780 4.900 4.670 4.730 531,421 -0.08(-1.66%)
Dec 01, 2025 4.640 4.840 4.640 4.810 96,548 -0.05(-1.03%)
Nov 28, 2025 4.850 5.030 4.810 4.860 62,894 -0.04(-0.81%)
Nov 26, 2025 4.690 4.910 4.690 4.899 114,332 +0.16(+3.36%)
Nov 25, 2025 4.530 4.750 4.530 4.740 130,366 +0.04(+0.85%)
Nov 24, 2025 4.520 4.700 4.520 4.700 170,403 +0.03(+0.64%)
Nov 21, 2025 4.460 4.680 4.460 4.670 209,769 +0.23(+5.18%)
Nov 20, 2025 4.710 4.710 4.360 4.440 297,267 -0.09(-1.99%)
Nov 19, 2025 4.530 4.580 4.520 4.530 174,532 +0.01(+0.22%)
Nov 18, 2025 4.700 4.700 4.490 4.520 206,954 -0.10(-2.16%)
Nov 17, 2025 4.690 4.840 4.540 4.620 89,375 -0.33(-6.67%)
Nov 14, 2025 4.850 5.000 4.770 4.950 223,240 +0.19(+3.99%)
Nov 13, 2025 5.030 5.030 4.760 4.760 120,823 +0.01(+0.21%)
Nov 12, 2025 4.520 4.790 4.520 4.750 61,094 -0.03(-0.63%)
Nov 11, 2025 4.720 4.780 4.720 4.780 140,824 +0.09(+1.92%)
Nov 10, 2025 4.692 4.720 4.520 4.690 187,636 +0.15(+3.30%)
Nov 07, 2025 4.410 4.600 4.410 4.540 163,810 +0.09(+2.02%)
Nov 06, 2025 4.300 4.550 4.300 4.450 200,870 -0.10(-2.20%)
Nov 05, 2025 4.580 4.600 4.500 4.550 196,344 -0.03(-0.66%)
Nov 04, 2025 4.600 4.610 4.580 4.580 202,822 -0.03(-0.65%)
Nov 03, 2025 4.690 4.690 4.410 4.610 109,299 +0.00(+0.05%)
Oct 31, 2025 4.750 4.750 4.570 4.607 159,933 -0.14(-3.00%)
Oct 30, 2025 4.780 4.890 4.750 4.750 167,381 -0.11(-2.26%)
Oct 29, 2025 4.900 5.020 4.820 4.860 64,727 -0.12(-2.41%)
Oct 28, 2025 4.890 5.120 4.890 4.980 106,808 -0.05(-1.09%)
Oct 27, 2025 5.030 5.180 5.000 5.035 70,543 +0.09(+1.92%)
Oct 24, 2025 4.870 4.960 4.870 4.940 35,111 -0.01(-0.20%)
Oct 23, 2025 4.780 4.975 4.780 4.950 53,614 +0.02(+0.41%)
Oct 22, 2025 4.850 4.940 4.790 4.930 76,854 +0.09(+1.86%)
Oct 21, 2025 4.800 4.850 4.750 4.840 209,731 -0.02(-0.39%)
Oct 20, 2025 4.700 4.900 4.700 4.859 104,248 +0.14(+2.94%)
Oct 17, 2025 4.530 4.810 4.530 4.720 226,757 +0.01(+0.21%)
Oct 16, 2025 4.675 4.730 4.670 4.710 242,558 +0.03(+0.64%)
Oct 15, 2025 4.400 4.760 4.400 4.680 115,115 +0.00(+0.00%)
Oct 14, 2025 4.680 4.720 4.600 4.680 278,043 +0.01(+0.21%)
Oct 13, 2025 4.600 4.790 4.600 4.670 176,705 +0.08(+1.74%)
Oct 10, 2025 4.730 4.850 4.580 4.590 123,065 -0.32(-6.52%)
Oct 09, 2025 4.680 5.060 4.680 4.910 62,809 -0.06(-1.21%)
Oct 08, 2025 5.040 5.040 4.720 4.970 77,318 -0.17(-3.31%)
Oct 07, 2025 5.000 5.190 5.000 5.140 444,143 +0.17(+3.42%)
Oct 06, 2025 4.850 5.000 4.770 4.970 92,875 +0.09(+1.84%)
Oct 03, 2025 4.750 4.930 4.690 4.880 107,427 +0.15(+3.17%)
Oct 02, 2025 4.800 4.835 4.580 4.730 119,213 -0.11(-2.27%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.