Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nissan Motors ADR
(OP:
NSANY
)
6.900
-0.140 (-1.99%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
7.050
7.050
6.980
7.030
83,500
-0.11(-1.57%)
Oct 29, 2020
7.050
7.180
7.050
7.142
116,175
+0.10(+1.45%)
Oct 28, 2020
7.160
7.160
7.030
7.040
95,137
-0.22(-3.03%)
Oct 27, 2020
7.380
7.380
7.260
7.260
53,187
-0.20(-2.68%)
Oct 26, 2020
7.390
7.470
7.320
7.460
139,066
+0.11(+1.50%)
Oct 23, 2020
7.410
7.410
7.310
7.350
60,000
+0.11(+1.52%)
Oct 22, 2020
7.230
7.290
7.210
7.240
209,950
-0.06(-0.82%)
Oct 21, 2020
7.240
7.310
7.240
7.300
195,594
+0.33(+4.76%)
Oct 20, 2020
6.980
6.990
6.930
6.968
89,564
-0.10(-1.44%)
Oct 19, 2020
7.138
7.170
7.060
7.070
50,271
-0.01(-0.14%)
Oct 16, 2020
7.065
7.080
7.030
7.080
50,300
-0.01(-0.14%)
Oct 15, 2020
7.080
7.100
7.030
7.090
58,987
+0.04(+0.64%)
Oct 14, 2020
7.070
7.070
7.020
7.045
32,341
-0.15(-2.02%)
Oct 13, 2020
7.178
7.210
7.160
7.190
64,996
-0.02(-0.26%)
Oct 12, 2020
7.240
7.320
7.160
7.209
129,608
+0.05(+0.68%)
Oct 09, 2020
7.200
7.200
7.150
7.160
55,200
-0.11(-1.51%)
Oct 08, 2020
7.240
7.360
7.240
7.270
29,599
-0.10(-1.29%)
Oct 07, 2020
7.340
7.390
7.330
7.365
57,048
+0.10(+1.31%)
Oct 06, 2020
7.390
7.390
7.250
7.270
134,754
+0.01(+0.14%)
Oct 05, 2020
7.250
7.380
7.250
7.260
56,774
+0.17(+2.40%)
Oct 02, 2020
7.040
7.100
7.000
7.090
121,500
+0.02(+0.28%)
Oct 01, 2020
7.010
7.070
7.010
7.070
65,095
+0.05(+0.71%)
Sep 30, 2020
7.000
7.080
7.000
7.020
90,135
-0.19(-2.64%)
Sep 29, 2020
7.494
7.494
7.150
7.210
103,943
+0.16(+2.27%)
Sep 28, 2020
7.090
7.090
7.010
7.050
91,734
+0.18(+2.69%)
Sep 25, 2020
6.840
6.880
6.790
6.865
66,100
-0.01(-0.22%)
Sep 24, 2020
6.930
6.960
6.870
6.880
54,032
-0.12(-1.71%)
Sep 23, 2020
7.070
7.070
6.990
7.000
218,522
-0.16(-2.24%)
Sep 22, 2020
7.500
7.500
7.070
7.160
73,400
+0.06(+0.85%)
Sep 21, 2020
7.250
7.360
7.000
7.100
74,293
-0.13(-1.80%)
Sep 18, 2020
7.640
7.640
7.230
7.230
112,500
+0.02(+0.28%)
Sep 17, 2020
7.260
7.260
7.190
7.210
65,513
-0.09(-1.23%)
Sep 16, 2020
7.400
7.400
7.300
7.300
158,643
-0.22(-2.93%)
Sep 15, 2020
7.580
7.580
7.490
7.520
69,807
-0.12(-1.57%)
Sep 14, 2020
7.700
7.750
7.640
7.640
100,891
-0.08(-1.04%)
Sep 11, 2020
7.620
7.770
7.620
7.720
46,500
-0.01(-0.13%)
Sep 10, 2020
7.755
7.815
7.700
7.730
53,853
-0.07(-0.90%)
Sep 09, 2020
7.840
7.840
7.770
7.800
45,947
+0.03(+0.39%)
Sep 08, 2020
7.830
7.830
7.745
7.770
39,319
-0.08(-1.03%)
Sep 04, 2020
7.870
7.960
7.730
7.851
51,700
+0.08(+0.98%)
Sep 03, 2020
7.990
7.990
7.750
7.775
68,533
-0.22(-2.81%)
Sep 02, 2020
8.000
8.010
7.910
8.000
49,234
-0.06(-0.81%)
Sep 01, 2020
8.120
8.120
8.040
8.065
36,167
-0.02(-0.19%)
Aug 31, 2020
8.160
8.160
8.030
8.080
36,414
-0.07(-0.86%)
Aug 28, 2020
8.140
8.170
8.110
8.150
61,800
+0.25(+3.16%)
Aug 27, 2020
7.987
8.010
7.850
7.900
41,811
-0.21(-2.59%)
Aug 26, 2020
8.040
8.110
8.040
8.110
48,563
+0.07(+0.87%)
Aug 25, 2020
8.035
8.040
7.980
8.040
44,579
+0.12(+1.52%)
Aug 24, 2020
7.920
7.920
7.850
7.920
71,012
+0.02(+0.25%)
Aug 21, 2020
7.810
7.920
7.810
7.900
43,600
+0.06(+0.77%)
Aug 20, 2020
7.680
7.900
7.680
7.840
50,491
-0.07(-0.82%)
Aug 19, 2020
7.843
7.970
7.790
7.905
66,189
+0.07(+0.83%)
Aug 18, 2020
7.990
7.990
7.830
7.840
46,746
-0.07(-0.91%)
Aug 17, 2020
7.770
7.930
7.770
7.912
56,785
+0.19(+2.49%)
Aug 14, 2020
7.500
7.900
7.500
7.720
33,800
-0.05(-0.61%)
Aug 13, 2020
7.835
7.850
7.740
7.768
91,952
-0.09(-1.11%)
Aug 12, 2020
7.750
7.890
7.750
7.855
75,247
+0.34(+4.45%)
Aug 11, 2020
7.668
7.805
7.520
7.520
104,605
+0.27(+3.72%)
Aug 10, 2020
7.051
7.270
7.010
7.250
99,100
+0.02(+0.28%)
Aug 07, 2020
7.120
7.230
7.120
7.230
55,400
+0.04(+0.56%)
Aug 06, 2020
7.135
7.220
7.110
7.190
52,013
-0.11(-1.51%)
Aug 05, 2020
7.317
7.350
7.280
7.300
70,543
-0.08(-1.05%)
Aug 04, 2020
7.359
7.420
7.220
7.378
134,638
+0.34(+4.87%)
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
.