FinancialContent is the trusted provider of stock market information to the media industry.
Nissan Motors ADR (OP: NSANY)
14.32 USD  +0.19 (+1.37%)
Official Closing Price  /  Updated: 4:46 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2019 14.41 14.41 14.20 14.32 77,328 +0.19(+1.37%)
Jul 22, 2019 14.16 14.20 14.12 14.13 31,111 +0.03(+0.20%)
Jul 19, 2019 14.16 14.16 14.07 14.10 53,700 +0.05(+0.34%)
Jul 18, 2019 14.07 14.14 13.81 14.05 44,913 -0.04(-0.28%)
Jul 17, 2019 14.20 14.20 14.08 14.09 83,927 -0.14(-0.98%)
Jul 16, 2019 14.20 14.27 14.20 14.23 270,340 -0.03(-0.18%)
Jul 15, 2019 14.38 14.38 14.23 14.26 235,880 -0.00(-0.04%)
Jul 12, 2019 14.28 14.33 14.22 14.26 151,600 +0.04(+0.28%)
Jul 11, 2019 14.20 14.31 14.20 14.22 122,606 +0.02(+0.14%)
Jul 10, 2019 14.07 14.25 14.07 14.20 145,115 +0.01(+0.11%)
Jul 09, 2019 14.13 14.21 14.13 14.19 114,145 -0.03(-0.18%)
Jul 08, 2019 14.25 14.25 14.12 14.21 226,083 +0.01(+0.04%)
Jul 05, 2019 14.25 14.58 13.96 14.21 43,700 -0.10(-0.66%)
Jul 03, 2019 14.40 14.40 14.27 14.30 25,200 -0.21(-1.45%)
Jul 02, 2019 14.24 14.64 14.24 14.51 96,283 -0.01(-0.03%)
Jul 01, 2019 14.58 14.65 14.48 14.52 124,118 +0.23(+1.57%)
Jun 28, 2019 14.25 14.31 14.25 14.29 83,300 -0.03(-0.21%)
Jun 27, 2019 14.27 14.39 14.27 14.32 79,401 +0.19(+1.34%)
Jun 26, 2019 14.15 14.16 14.10 14.13 50,566 -0.06(-0.42%)
Jun 25, 2019 14.11 14.26 14.11 14.19 48,826 -0.04(-0.28%)
Jun 24, 2019 14.25 14.25 14.21 14.23 119,226 -0.06(-0.42%)
Jun 21, 2019 14.05 14.30 14.05 14.29 84,500 +0.16(+1.13%)
Jun 20, 2019 14.10 14.21 14.10 14.13 177,016 +0.07(+0.46%)
Jun 19, 2019 13.99 14.11 13.99 14.06 69,411 +0.13(+0.97%)
Jun 18, 2019 13.94 13.94 13.87 13.93 155,539 -0.01(-0.07%)
Jun 17, 2019 14.18 14.18 13.89 13.94 115,859 +0.10(+0.72%)
Jun 14, 2019 14.05 14.05 13.67 13.84 199,700 -0.13(-0.93%)
Jun 13, 2019 14.17 14.17 13.88 13.97 349,996 +0.00(+0.00%)
Jun 12, 2019 14.02 14.15 13.97 13.97 83,153 -0.12(-0.85%)
Jun 11, 2019 14.20 14.20 14.04 14.09 275,667 +0.06(+0.43%)
Jun 10, 2019 14.07 14.09 14.03 14.03 146,557 +0.04(+0.29%)
Jun 07, 2019 13.98 14.06 13.97 13.99 240,000 +0.18(+1.30%)
Jun 06, 2019 13.89 13.89 13.78 13.81 162,261 -0.47(-3.29%)
Jun 05, 2019 14.22 14.31 14.15 14.28 435,251 +0.18(+1.28%)
Jun 04, 2019 14.13 14.14 14.01 14.10 153,421 +0.36(+2.62%)
Jun 03, 2019 13.64 13.80 13.64 13.74 238,156 +0.33(+2.46%)
May 31, 2019 13.22 13.44 13.21 13.41 113,700 -0.58(-4.17%)
May 30, 2019 14.13 14.13 13.97 13.99 200,650 -0.10(-0.68%)
May 29, 2019 14.30 14.30 14.04 14.09 232,792 +0.33(+2.44%)
May 28, 2019 13.72 14.10 13.72 13.76 160,106 +0.29(+2.19%)
May 24, 2019 13.46 13.46 13.39 13.46 101,000 -0.01(-0.07%)
May 23, 2019 13.60 13.60 13.42 13.47 85,330 -0.13(-0.96%)
May 22, 2019 13.80 13.80 13.59 13.60 100,256 -0.27(-1.92%)
May 21, 2019 13.85 13.90 13.81 13.87 209,513 +0.01(+0.04%)
May 20, 2019 14.04 14.04 13.84 13.86 133,644 -0.27(-1.91%)
May 17, 2019 14.25 14.37 14.11 14.13 96,300 -0.23(-1.64%)
May 16, 2019 14.49 14.49 14.28 14.37 166,085 +0.01(+0.07%)
May 15, 2019 14.32 14.52 14.18 14.36 231,331 -0.03(-0.17%)
May 14, 2019 14.94 14.97 14.35 14.38 248,342 -1.12(-7.23%)
May 13, 2019 15.53 15.55 15.45 15.50 89,399 -0.08(-0.51%)
May 10, 2019 15.54 15.60 15.50 15.58 99,000 +0.00(+0.00%)
May 09, 2019 15.59 15.61 15.50 15.58 88,820 -0.20(-1.27%)
May 08, 2019 15.61 15.96 15.61 15.78 190,415 +0.07(+0.45%)
May 07, 2019 15.80 15.84 15.68 15.71 82,886 -0.32(-2.03%)
May 06, 2019 16.00 16.08 15.95 16.04 110,170 -0.05(-0.34%)
May 03, 2019 16.00 16.10 16.00 16.09 62,800 +0.12(+0.75%)
May 02, 2019 16.01 16.01 15.95 15.97 59,079 -0.02(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.