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)

4.940 -0.110 (-2.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2025 4.330 4.400 4.330 4.380 294,008 +0.08(+1.86%)
Jul 31, 2025 4.300 4.330 4.250 4.300 415,497 +0.02(+0.47%)
Jul 30, 2025 4.350 4.442 4.100 4.280 331,179 -0.07(-1.61%)
Jul 29, 2025 4.480 4.480 4.320 4.350 174,471 -0.12(-2.68%)
Jul 28, 2025 4.500 4.500 4.420 4.470 166,267 +0.04(+0.90%)
Jul 25, 2025 4.490 4.570 4.400 4.430 88,756 -0.13(-2.85%)
Jul 24, 2025 4.550 4.570 4.510 4.560 237,348 +0.00(+0.00%)
Jul 23, 2025 4.520 4.590 4.450 4.560 577,585 +0.34(+8.06%)
Jul 22, 2025 4.160 4.290 4.160 4.220 296,694 +0.04(+0.96%)
Jul 21, 2025 4.150 4.220 4.150 4.180 173,254 +0.00(+0.00%)
Jul 18, 2025 4.210 4.220 4.160 4.180 234,417 -0.05(-1.18%)
Jul 17, 2025 4.260 4.300 4.200 4.230 321,432 -0.05(-1.17%)
Jul 16, 2025 4.300 4.300 4.200 4.280 264,900 -0.05(-1.15%)
Jul 15, 2025 4.300 4.420 4.300 4.330 314,266 -0.03(-0.73%)
Jul 14, 2025 4.240 4.400 4.170 4.362 352,040 +0.10(+2.39%)
Jul 11, 2025 4.260 4.260 4.230 4.260 337,353 +0.04(+0.95%)
Jul 10, 2025 4.250 4.330 4.110 4.220 559,187 -0.03(-0.71%)
Jul 09, 2025 4.410 4.410 4.230 4.250 554,325 -0.15(-3.41%)
Jul 08, 2025 4.480 4.480 4.360 4.400 436,056 -0.27(-5.78%)
Jul 07, 2025 4.780 4.790 4.640 4.670 167,117 -0.36(-7.16%)
Jul 03, 2025 4.970 5.060 4.880 5.030 79,910 +0.26(+5.45%)
Jul 02, 2025 4.605 4.940 4.605 4.770 128,626 +0.03(+0.63%)
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.


 

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.