Nissan Motors ADR (OP: NSANY )

5.330 -0.030 (-0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 18.84 18.99 18.84 18.96 46,627 +0.04(+0.21%)
Dec 30, 2010 19.00 19.05 18.87 18.92 151,937 -0.11(-0.58%)
Dec 29, 2010 18.98 19.15 18.98 19.03 79,876 +0.15(+0.79%)
Dec 28, 2010 19.00 19.00 18.88 18.88 139,883 -0.07(-0.37%)
Dec 27, 2010 18.95 19.00 18.91 18.95 101,437 -0.01(-0.05%)
Dec 23, 2010 19.00 19.03 18.92 18.96 142,621 +0.04(+0.21%)
Dec 22, 2010 18.90 19.16 18.89 18.92 228,938 -0.05(-0.26%)
Dec 21, 2010 18.90 19.16 18.90 18.97 58,913 +0.09(+0.48%)
Dec 20, 2010 18.77 18.96 18.77 18.88 100,536 -0.02(-0.11%)
Dec 17, 2010 19.00 19.05 18.80 18.90 113,256 -0.30(-1.56%)
Dec 16, 2010 19.20 19.27 19.10 19.20 173,362 -0.06(-0.31%)
Dec 15, 2010 19.20 19.48 19.20 19.26 745,305 -0.06(-0.31%)
Dec 14, 2010 19.30 19.40 19.29 19.32 180,829 +0.03(+0.16%)
Dec 13, 2010 19.20 19.35 19.20 19.29 71,515 -0.03(-0.16%)
Dec 10, 2010 19.41 19.41 19.25 19.32 113,003 -0.18(-0.92%)
Dec 09, 2010 19.64 19.64 19.50 19.50 81,017 +0.14(+0.72%)
Dec 08, 2010 19.35 19.45 19.31 19.36 47,887 -0.13(-0.67%)
Dec 07, 2010 19.84 19.89 19.45 19.49 122,313 -0.35(-1.76%)
Dec 06, 2010 19.78 19.84 19.67 19.84 73,152 +0.07(+0.35%)
Dec 03, 2010 19.67 19.78 19.56 19.77 142,147 +0.00(+0.00%)
Dec 02, 2010 19.50 19.88 19.50 19.77 339,117 +0.25(+1.28%)
Dec 01, 2010 19.03 19.54 19.03 19.52 302,684 +0.76(+4.05%)
Nov 30, 2010 18.50 18.80 18.50 18.76 60,686 -0.14(-0.74%)
Nov 29, 2010 18.77 18.94 18.55 18.90 155,605 +0.33(+1.78%)
Nov 26, 2010 18.85 18.85 18.56 18.57 121,598 -0.36(-1.90%)
Nov 24, 2010 18.75 18.93 18.93 18.93 116,781 +0.23(+1.22%)
Nov 23, 2010 19.05 19.07 18.66 18.70 230,238 -0.45(-2.34%)
Nov 22, 2010 19.11 19.22 19.08 19.15 227,968 -0.30(-1.54%)
Nov 19, 2010 19.25 19.45 19.15 19.45 402,137 +0.12(+0.62%)
Nov 18, 2010 19.20 19.41 19.20 19.33 166,607 +0.26(+1.36%)
Nov 17, 2010 18.91 19.25 18.91 19.07 178,601 +0.42(+2.25%)
Nov 16, 2010 18.70 18.75 18.56 18.65 248,299 -0.47(-2.46%)
Nov 15, 2010 18.95 19.24 18.95 19.12 520,933 +0.27(+1.43%)
Nov 12, 2010 18.85 19.00 18.75 18.85 217,965 -0.37(-1.93%)
Nov 11, 2010 19.15 19.29 19.15 19.22 1,241,099 -0.12(-0.62%)
Nov 10, 2010 19.20 19.35 19.10 19.34 125,703 +0.27(+1.42%)
Nov 09, 2010 19.07 19.29 19.07 19.07 136,020 +0.05(+0.26%)
Nov 08, 2010 18.95 19.09 18.95 19.02 85,942 +0.12(+0.63%)
Nov 05, 2010 18.71 18.90 18.67 18.90 89,048 +0.60(+3.28%)
Nov 04, 2010 17.90 18.35 17.87 18.30 312,419 +1.19(+6.95%)
Nov 03, 2010 17.15 17.28 16.95 17.11 91,472 -0.11(-0.64%)
Nov 02, 2010 17.15 17.25 17.13 17.22 254,101 +0.19(+1.12%)
Nov 01, 2010 17.15 17.35 16.96 17.03 184,159 -0.44(-2.52%)
Oct 29, 2010 17.45 17.59 17.41 17.47 92,565 -0.47(-2.62%)
Oct 28, 2010 17.92 18.00 17.80 17.94 178,422 +0.05(+0.28%)
Oct 27, 2010 17.76 17.89 17.67 17.89 55,528 -0.23(-1.27%)
Oct 25, 2010 18.06 18.24 18.06 18.12 76,654 +0.08(+0.44%)
Oct 22, 2010 17.87 18.05 17.87 18.04 34,471 +0.02(+0.11%)
Oct 21, 2010 18.13 18.22 17.95 18.02 512,034 -0.43(-2.33%)
Oct 20, 2010 18.20 18.53 18.20 18.45 145,492 +0.40(+2.22%)
Oct 19, 2010 18.25 18.31 17.96 18.05 168,645 -0.50(-2.70%)
Oct 18, 2010 18.26 18.58 18.26 18.55 63,193 +0.02(+0.11%)
Oct 15, 2010 18.36 18.53 18.35 18.53 97,372 +0.23(+1.26%)
Oct 14, 2010 18.45 18.45 18.25 18.30 44,095 -0.02(-0.11%)
Oct 13, 2010 17.97 18.45 17.97 18.32 73,139 +0.39(+2.18%)
Oct 12, 2010 17.75 18.00 17.70 17.93 133,243 -0.05(-0.28%)
Oct 11, 2010 17.98 18.10 17.93 17.98 52,973 -0.02(-0.11%)
Oct 08, 2010 17.75 18.00 17.75 18.00 59,112 +0.15(+0.84%)
Oct 07, 2010 17.90 18.04 17.75 17.85 146,163 +0.34(+1.94%)
Oct 06, 2010 17.50 17.65 17.45 17.51 66,416 -0.67(-3.69%)
Oct 05, 2010 17.90 18.23 17.86 18.18 214,608 +0.46(+2.60%)
Oct 04, 2010 17.82 17.90 17.66 17.72 98,262 -0.06(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.