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 (%)
Sep 30, 2016 19.37 19.64 19.33 19.64 36,352 +0.03(+0.15%)
Sep 29, 2016 19.84 19.84 19.57 19.61 44,803 -0.39(-1.95%)
Sep 28, 2016 19.92 20.00 19.81 20.00 74,196 -0.06(-0.30%)
Sep 27, 2016 20.07 20.07 19.75 20.06 51,217 -0.03(-0.12%)
Sep 26, 2016 20.06 20.13 19.99 20.09 32,137 -0.22(-1.11%)
Sep 23, 2016 20.35 20.35 20.28 20.31 28,547 +0.00(+0.00%)
Sep 22, 2016 20.33 20.37 20.25 20.31 49,921 +0.24(+1.20%)
Sep 21, 2016 20.00 20.08 19.87 20.07 60,449 +0.46(+2.35%)
Sep 20, 2016 19.78 19.78 19.61 19.61 90,633 +0.09(+0.46%)
Sep 19, 2016 19.61 19.68 19.42 19.52 36,149 +0.05(+0.26%)
Sep 16, 2016 19.51 19.54 19.39 19.47 92,907 -0.25(-1.27%)
Sep 15, 2016 19.51 19.72 19.51 19.72 45,723 -0.03(-0.15%)
Sep 14, 2016 19.96 20.14 19.70 19.75 62,854 -0.35(-1.74%)
Sep 13, 2016 20.44 20.44 20.00 20.10 18,188 -0.21(-1.03%)
Sep 12, 2016 20.08 20.34 20.03 20.31 53,069 +0.26(+1.30%)
Sep 09, 2016 20.50 20.50 20.05 20.05 49,247 -0.34(-1.69%)
Sep 08, 2016 20.39 20.46 20.32 20.39 73,713 +0.02(+0.12%)
Sep 07, 2016 20.49 20.50 20.31 20.37 534,895 +0.09(+0.42%)
Sep 06, 2016 20.28 20.34 20.22 20.29 90,376 +0.20(+1.00%)
Sep 02, 2016 20.09 20.09 20.09 0 +0.39(+2.01%)
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.