ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Nissan Motor Ltd ADR (OP:NSANY)

4.750 +0.350 (+7.95%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 4.755 5.020 4.700 4.750 216,861 +0.35(+7.95%)
Apr 24, 2026 4.400 4.430 4.380 4.400 98,292 -0.04(-0.90%)
Apr 23, 2026 4.486 4.500 4.420 4.440 70,539 -0.13(-2.84%)
Apr 22, 2026 4.600 4.600 4.520 4.570 92,173 +0.04(+0.88%)
Apr 21, 2026 4.650 4.650 4.530 4.530 166,409 -0.22(-4.63%)
Apr 20, 2026 4.580 4.779 4.580 4.750 92,327 +0.05(+1.06%)
Apr 17, 2026 4.620 4.730 4.550 4.700 277,359 +0.10(+2.17%)
Apr 16, 2026 4.620 4.640 4.560 4.600 103,991 +0.07(+1.55%)
Apr 15, 2026 4.485 4.540 4.410 4.530 156,611 +0.10(+2.26%)
Apr 14, 2026 4.480 4.480 4.420 4.430 218,393 +0.03(+0.68%)
Apr 13, 2026 4.360 4.400 4.310 4.400 359,308 -0.04(-0.90%)
Apr 10, 2026 4.430 4.476 4.420 4.440 68,597 -0.01(-0.22%)
Apr 09, 2026 4.475 4.580 4.400 4.450 199,712 -0.12(-2.63%)
Apr 08, 2026 4.590 4.760 4.410 4.570 101,980 +0.28(+6.53%)
Apr 07, 2026 4.450 4.450 4.260 4.290 401,039 -0.08(-1.83%)
Apr 06, 2026 4.370 4.410 4.265 4.370 179,596 +0.04(+0.88%)
Apr 02, 2026 4.320 4.400 4.265 4.332 142,933 +0.01(+0.28%)
Apr 01, 2026 4.340 4.391 4.275 4.320 178,353 +0.06(+1.41%)
Mar 31, 2026 4.200 4.290 4.120 4.260 458,513 +0.14(+3.40%)
Mar 30, 2026 4.200 4.300 4.050 4.120 411,512 -0.09(-2.11%)
Mar 27, 2026 4.320 4.390 4.200 4.209 250,401 -0.10(-2.34%)
Mar 26, 2026 4.280 4.388 4.280 4.310 251,787 -0.04(-0.92%)
Mar 25, 2026 4.349 4.370 4.310 4.350 306,177 +0.09(+2.11%)
Mar 24, 2026 4.250 4.310 4.240 4.260 550,118 +0.01(+0.24%)
Mar 23, 2026 4.294 4.530 4.210 4.250 399,285 +0.04(+0.95%)
Mar 20, 2026 4.390 4.390 4.180 4.210 397,248 -0.16(-3.66%)
Mar 19, 2026 4.460 4.550 4.320 4.370 258,758 -0.10(-2.24%)
Mar 18, 2026 4.520 4.540 4.440 4.470 188,085 -0.07(-1.54%)
Mar 17, 2026 4.670 4.670 4.500 4.540 292,302 +0.00(+0.00%)
Mar 16, 2026 4.590 4.595 4.450 4.540 307,371 +0.04(+0.89%)
Mar 13, 2026 4.620 4.720 4.490 4.500 217,642 -0.22(-4.66%)
Mar 12, 2026 4.690 4.770 4.670 4.720 172,205 +0.03(+0.64%)
Mar 11, 2026 4.720 4.770 4.660 4.690 119,581 -0.08(-1.68%)
Mar 10, 2026 4.820 4.900 4.720 4.770 266,685 +0.04(+0.85%)
Mar 09, 2026 4.700 4.810 4.620 4.730 225,079 -0.01(-0.21%)
Mar 06, 2026 4.760 4.990 4.670 4.740 213,458 +0.07(+1.50%)
Mar 05, 2026 4.900 4.900 4.650 4.670 276,148 -0.22(-4.50%)
Mar 04, 2026 4.950 4.950 4.710 4.890 158,237 +0.03(+0.72%)
Mar 03, 2026 4.710 4.980 4.700 4.855 410,010 -0.39(-7.52%)
Mar 02, 2026 5.247 5.340 5.160 5.250 68,208 -0.19(-3.49%)
Feb 27, 2026 5.450 5.500 5.340 5.440 129,497 +0.04(+0.74%)
Feb 26, 2026 5.450 5.480 5.400 5.400 73,691 -0.15(-2.79%)
Feb 25, 2026 5.520 5.570 5.500 5.555 73,989 -0.04(-0.80%)
Feb 24, 2026 5.580 5.820 5.580 5.600 161,552 -0.12(-2.10%)
Feb 23, 2026 5.570 5.780 5.530 5.720 60,809 +0.00(+0.00%)
Feb 20, 2026 5.730 5.830 5.510 5.720 125,037 +0.05(+0.88%)
Feb 19, 2026 5.710 5.950 5.340 5.670 338,263 -0.25(-4.22%)
Feb 18, 2026 5.960 5.960 5.900 5.920 73,439 -0.13(-2.15%)
Feb 17, 2026 5.830 6.055 5.830 6.050 273,874 +0.26(+4.49%)
Feb 13, 2026 5.680 5.803 5.600 5.790 228,144 +0.31(+5.66%)
Feb 12, 2026 5.360 5.520 5.360 5.480 212,323 +0.22(+4.18%)
Feb 11, 2026 5.270 5.340 5.240 5.260 135,576 +0.04(+0.77%)
Feb 10, 2026 5.060 5.250 5.060 5.220 136,207 +0.03(+0.58%)
Feb 09, 2026 4.980 5.250 4.950 5.190 110,957 -0.16(-2.99%)
Feb 06, 2026 5.290 5.500 5.150 5.350 151,416 +0.32(+6.36%)
Feb 05, 2026 5.030 5.080 5.010 5.030 124,267 -0.02(-0.40%)
Feb 04, 2026 4.860 5.080 4.860 5.050 290,951 +0.19(+3.91%)
Feb 03, 2026 4.980 4.980 4.760 4.860 126,049 -0.03(-0.61%)
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.