Financial News

Nissan Motors ADR (OP: NSANY )

6.830 +0.010 (+0.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 6.929 6.960 6.760 6.820 294,638 +0.00(+0.00%)
Jul 19, 2024 6.830 6.940 6.760 6.820 122,713 -0.11(-1.59%)
Jul 18, 2024 6.990 7.000 6.870 6.930 129,236 -0.05(-0.72%)
Jul 17, 2024 7.000 7.050 6.970 6.980 67,360 -0.04(-0.57%)
Jul 16, 2024 7.050 7.050 6.900 7.020 124,240 +0.02(+0.29%)
Jul 15, 2024 7.050 7.075 6.970 7.000 105,268 -0.05(-0.71%)
Jul 12, 2024 6.940 7.185 6.940 7.050 134,917 +0.14(+2.03%)
Jul 11, 2024 6.960 7.000 6.860 6.910 240,274 +0.07(+1.02%)
Jul 10, 2024 6.740 6.900 6.620 6.840 191,441 +0.13(+1.96%)
Jul 09, 2024 6.850 6.850 6.700 6.708 232,051 -0.26(-3.75%)
Jul 08, 2024 6.950 7.000 6.730 6.970 86,302 +0.02(+0.29%)
Jul 05, 2024 7.000 7.200 6.740 6.950 119,377 +0.11(+1.53%)
Jul 03, 2024 6.760 7.090 6.760 6.845 72,814 +0.04(+0.66%)
Jul 02, 2024 6.800 6.800 6.742 6.800 190,068 -0.01(-0.21%)
Jul 01, 2024 6.600 6.920 6.600 6.814 277,678 +0.02(+0.35%)
Jun 28, 2024 6.600 6.852 6.600 6.790 292,779 -0.02(-0.24%)
Jun 27, 2024 6.660 6.830 6.660 6.806 184,021 +0.06(+0.83%)
Jun 26, 2024 6.970 6.970 6.680 6.750 191,476 -0.07(-1.03%)
Jun 25, 2024 6.750 6.840 6.750 6.820 218,427 +0.08(+1.19%)
Jun 24, 2024 6.740 6.820 6.540 6.740 626,934 -0.09(-1.39%)
Jun 21, 2024 6.921 6.921 6.820 6.835 191,307 -0.07(-0.94%)
Jun 20, 2024 6.780 6.960 6.600 6.900 145,120 +0.12(+1.77%)
Jun 18, 2024 6.690 6.780 6.690 6.780 386,767 +0.07(+1.04%)
Jun 17, 2024 6.830 6.830 6.540 6.710 242,815 -0.11(-1.61%)
Jun 14, 2024 7.000 7.010 6.780 6.820 542,548 +0.03(+0.44%)
Jun 13, 2024 6.860 6.944 6.780 6.790 241,023 -0.16(-2.30%)
Jun 12, 2024 6.860 7.050 6.860 6.950 240,700 +0.05(+0.72%)
Jun 11, 2024 6.930 6.950 6.880 6.900 160,312 -0.06(-0.92%)
Jun 10, 2024 6.900 6.990 6.860 6.964 141,308 +0.07(+1.07%)
Jun 07, 2024 6.890 6.900 6.860 6.890 130,813 -0.01(-0.14%)
Jun 06, 2024 6.930 7.000 6.880 6.900 154,701 -0.14(-1.99%)
Jun 05, 2024 7.050 7.050 6.900 7.040 164,301 -0.16(-2.22%)
Jun 04, 2024 7.270 7.270 7.110 7.200 164,819 -0.06(-0.83%)
Jun 03, 2024 7.190 7.270 7.185 7.260 154,961 +0.12(+1.68%)
May 31, 2024 7.030 7.180 7.030 7.140 127,124 +0.07(+0.99%)
May 30, 2024 7.015 7.110 7.015 7.070 304,875 +0.05(+0.71%)
May 29, 2024 7.170 7.170 7.000 7.020 246,760 -0.22(-3.04%)
May 28, 2024 7.200 7.256 7.190 7.240 201,931 +0.09(+1.26%)
May 24, 2024 7.150 7.220 7.000 7.150 426,179 +0.11(+1.56%)
May 23, 2024 7.100 7.110 7.020 7.040 128,294 -0.01(-0.14%)
May 22, 2024 7.110 7.185 7.050 7.050 136,184 -0.06(-0.84%)
May 21, 2024 7.370 7.400 7.100 7.110 96,689 -0.10(-1.39%)
May 20, 2024 7.360 7.360 7.180 7.210 130,165 +0.11(+1.55%)
May 17, 2024 7.000 7.360 7.000 7.100 129,009 -0.02(-0.31%)
May 16, 2024 7.250 7.440 7.110 7.122 126,546 -0.20(-2.73%)
May 15, 2024 7.320 7.470 7.280 7.322 97,827 +0.00(+0.03%)
May 14, 2024 7.250 7.325 7.250 7.320 129,170 +0.19(+2.66%)
May 13, 2024 7.380 7.380 7.120 7.130 150,143 +0.02(+0.34%)
May 10, 2024 7.200 7.200 7.000 7.106 229,914 -0.56(-7.36%)
May 09, 2024 7.590 7.670 7.500 7.670 189,645 +0.29(+3.93%)
May 08, 2024 7.300 7.389 7.070 7.380 69,638 -0.07(-0.94%)
May 07, 2024 7.500 7.755 7.410 7.450 91,271 -0.09(-1.19%)
May 06, 2024 7.360 7.570 7.360 7.540 106,215 +0.09(+1.21%)
May 03, 2024 7.670 7.690 7.410 7.450 66,708 +0.05(+0.68%)
May 02, 2024 7.350 7.410 7.340 7.400 161,674 +0.11(+1.51%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback