ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nissan Motors ADR (OP:NSANY)

5.010 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 5.100 5.190 4.700 5.010 235,025 -0.31(-5.83%)
Jan 16, 2026 5.315 5.337 5.190 5.320 71,988 +0.09(+1.72%)
Jan 15, 2026 5.250 5.276 5.210 5.230 63,593 -0.04(-0.80%)
Jan 14, 2026 5.280 5.297 5.150 5.272 121,664 +0.09(+1.78%)
Jan 13, 2026 5.250 5.250 5.150 5.180 82,670 -0.14(-2.63%)
Jan 12, 2026 5.160 5.370 5.150 5.320 83,337 +0.11(+2.11%)
Jan 09, 2026 5.220 5.250 4.980 5.210 147,481 +0.07(+1.36%)
Jan 08, 2026 5.050 5.140 5.030 5.140 84,448 +0.13(+2.59%)
Jan 07, 2026 5.050 5.050 4.990 5.010 101,761 -0.06(-1.18%)
Jan 06, 2026 5.188 5.188 4.960 5.070 65,092 +0.02(+0.40%)
Jan 05, 2026 4.990 5.080 4.820 5.050 556,487 +0.06(+1.20%)
Jan 02, 2026 4.970 5.010 4.780 4.990 53,279 +0.07(+1.42%)
Dec 31, 2025 4.790 4.970 4.790 4.920 151,819 -0.03(-0.61%)
Dec 30, 2025 4.900 5.000 4.810 4.950 93,121 +0.06(+1.12%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.