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
)
7.122
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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 (%)
May 29, 2020
7.750
7.790
7.550
7.590
220,100
-0.44(-5.42%)
May 28, 2020
8.010
8.140
7.995
8.025
205,943
-0.20(-2.37%)
May 27, 2020
7.750
8.250
7.750
8.220
396,284
+0.91(+12.45%)
May 26, 2020
7.390
7.390
7.210
7.310
184,336
+0.32(+4.58%)
May 22, 2020
7.060
7.060
6.900
6.990
56,000
-0.03(-0.43%)
May 21, 2020
7.120
7.120
7.010
7.020
134,145
-0.06(-0.85%)
May 20, 2020
7.010
7.180
7.010
7.080
136,560
-0.05(-0.70%)
May 19, 2020
7.020
7.200
7.020
7.130
366,115
+0.19(+2.70%)
May 18, 2020
6.920
6.983
6.820
6.942
103,605
+0.13(+1.85%)
May 15, 2020
6.760
6.970
6.760
6.816
64,500
+0.21(+3.12%)
May 14, 2020
6.680
6.680
6.510
6.610
129,103
-0.11(-1.64%)
May 13, 2020
6.740
6.795
6.690
6.720
114,023
-0.14(-2.04%)
May 12, 2020
7.030
7.030
6.840
6.860
299,929
-0.18(-2.56%)
May 11, 2020
6.960
7.060
6.960
7.040
162,442
+0.54(+8.31%)
May 08, 2020
6.390
6.520
6.390
6.500
110,900
+0.23(+3.67%)
May 07, 2020
6.320
6.340
6.240
6.270
302,121
-0.15(-2.34%)
May 06, 2020
6.555
6.590
6.420
6.420
133,784
-0.06(-0.93%)
May 05, 2020
6.590
6.590
6.470
6.480
79,621
+0.00(+0.00%)
May 04, 2020
6.760
6.760
6.340
6.480
152,843
+0.03(+0.47%)
May 01, 2020
6.500
6.600
6.450
6.450
165,900
-0.39(-5.70%)
Apr 30, 2020
6.875
6.950
6.800
6.840
194,158
-0.10(-1.44%)
Apr 29, 2020
6.811
7.060
6.810
6.940
372,918
+0.19(+2.81%)
Apr 28, 2020
6.850
6.850
6.730
6.750
241,195
+0.09(+1.35%)
Apr 27, 2020
6.685
6.750
6.580
6.660
256,700
+0.16(+2.46%)
Apr 24, 2020
6.600
6.600
6.410
6.500
86,000
+0.02(+0.31%)
Apr 23, 2020
6.560
6.610
6.460
6.480
137,039
+0.18(+2.86%)
Apr 22, 2020
6.250
6.410
6.250
6.300
184,795
-0.20(-3.08%)
Apr 21, 2020
6.410
6.660
6.410
6.500
272,381
-0.20(-2.99%)
Apr 20, 2020
6.610
6.812
6.610
6.700
297,353
+0.05(+0.75%)
Apr 17, 2020
6.510
6.850
6.510
6.650
185,100
+0.20(+3.10%)
Apr 16, 2020
6.500
6.540
6.420
6.450
301,522
-0.22(-3.30%)
Apr 15, 2020
6.880
6.880
6.670
6.670
257,653
-0.29(-4.17%)
Apr 14, 2020
6.817
7.110
6.800
6.960
582,806
-0.01(-0.14%)
Apr 13, 2020
7.025
7.200
6.750
6.970
292,965
+0.20(+2.95%)
Apr 09, 2020
6.675
6.830
6.675
6.770
337,900
+0.17(+2.58%)
Apr 08, 2020
6.180
6.980
6.180
6.600
239,521
+0.14(+2.17%)
Apr 07, 2020
6.160
6.740
6.160
6.460
511,466
+0.05(+0.78%)
Apr 06, 2020
6.030
6.410
6.030
6.410
559,874
+0.63(+10.90%)
Apr 03, 2020
5.987
6.050
5.780
5.780
371,400
-0.32(-5.25%)
Apr 02, 2020
6.290
6.390
5.950
6.100
395,810
-0.09(-1.45%)
Apr 01, 2020
6.370
6.670
6.190
6.190
998,712
-0.51(-7.61%)
Mar 31, 2020
6.610
6.850
6.560
6.700
562,281
-0.49(-6.82%)
Mar 30, 2020
6.982
7.410
6.920
7.190
525,095
+0.16(+2.20%)
Mar 27, 2020
7.000
7.430
6.929
7.035
227,000
-0.17(-2.29%)
Mar 26, 2020
7.393
7.393
7.000
7.200
249,138
+0.14(+1.98%)
Mar 25, 2020
7.018
7.200
6.940
7.060
208,218
+0.13(+1.95%)
Mar 24, 2020
6.150
7.100
6.150
6.925
205,071
+0.22(+3.36%)
Mar 23, 2020
6.290
7.200
6.290
6.700
366,782
-0.55(-7.65%)
Mar 20, 2020
7.345
7.560
7.150
7.255
310,200
+0.01(+0.21%)
Mar 19, 2020
6.820
7.510
6.820
7.240
530,246
+0.03(+0.42%)
Mar 18, 2020
7.125
7.500
6.910
7.210
302,655
+0.01(+0.14%)
Mar 17, 2020
6.640
7.270
6.640
7.200
402,582
+0.33(+4.80%)
Mar 16, 2020
7.060
7.060
6.660
6.870
459,073
-0.70(-9.25%)
Mar 13, 2020
7.370
7.570
7.060
7.570
417,100
+0.32(+4.41%)
Mar 12, 2020
7.080
7.400
7.000
7.250
693,306
-0.36(-4.73%)
Mar 11, 2020
7.800
8.000
7.610
7.610
327,513
-0.14(-1.81%)
Mar 10, 2020
7.540
7.960
7.470
7.750
1,084,707
+0.31(+4.17%)
Mar 09, 2020
7.480
7.540
7.250
7.440
675,379
-0.56(-7.00%)
Mar 06, 2020
8.020
8.080
7.894
8.000
372,500
-0.21(-2.56%)
Mar 05, 2020
8.100
8.320
8.100
8.210
299,287
-0.28(-3.32%)
Mar 04, 2020
8.410
8.510
8.390
8.492
248,915
+0.11(+1.34%)
Mar 03, 2020
8.410
8.570
8.310
8.380
850,026
-0.20(-2.33%)
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
.