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 (%)
Apr 29, 2022
7.930
8.130
7.930
7.940
148,171
-0.13(-1.61%)
Apr 28, 2022
8.000
8.100
7.880
8.070
178,620
+0.25(+3.16%)
Apr 27, 2022
7.780
7.894
7.780
7.822
110,844
+0.01(+0.11%)
Apr 26, 2022
8.000
8.054
7.810
7.814
260,174
-0.24(-2.93%)
Apr 25, 2022
8.100
8.100
7.960
8.050
211,922
-0.05(-0.62%)
Apr 22, 2022
8.540
8.550
8.100
8.100
119,640
-0.26(-3.11%)
Apr 21, 2022
8.280
8.690
8.280
8.360
138,328
-0.26(-3.02%)
Apr 20, 2022
8.500
8.680
8.500
8.620
94,366
+0.33(+3.98%)
Apr 19, 2022
8.100
8.380
8.100
8.290
111,015
+0.27(+3.37%)
Apr 18, 2022
7.990
8.100
7.990
8.020
78,589
+0.02(+0.25%)
Apr 14, 2022
8.100
8.120
8.000
8.000
78,684
-0.06(-0.74%)
Apr 13, 2022
8.000
8.090
7.990
8.060
102,945
+0.07(+0.88%)
Apr 12, 2022
8.070
8.150
7.980
7.990
141,368
-0.13(-1.66%)
Apr 11, 2022
8.180
8.200
8.110
8.125
172,011
-0.07(-0.91%)
Apr 08, 2022
8.240
8.280
8.170
8.200
191,446
-0.07(-0.85%)
Apr 07, 2022
8.280
8.320
8.210
8.270
110,959
-0.02(-0.24%)
Apr 06, 2022
8.260
8.320
8.200
8.290
138,390
-0.26(-3.04%)
Apr 05, 2022
8.699
8.700
8.500
8.550
195,221
-0.16(-1.84%)
Apr 04, 2022
8.620
8.740
8.620
8.710
108,996
-0.10(-1.14%)
Apr 01, 2022
8.830
8.866
8.780
8.810
74,885
-0.09(-1.01%)
Mar 31, 2022
9.050
9.050
8.900
8.900
105,448
-0.04(-0.45%)
Mar 30, 2022
9.330
9.330
8.940
8.940
60,898
-0.07(-0.78%)
Mar 29, 2022
8.900
9.110
8.800
9.010
166,061
+0.23(+2.62%)
Mar 28, 2022
8.855
8.855
8.710
8.780
130,908
+0.05(+0.57%)
Mar 25, 2022
8.740
8.750
8.640
8.730
167,238
-0.04(-0.51%)
Mar 24, 2022
8.780
8.800
8.700
8.775
38,496
+0.13(+1.56%)
Mar 23, 2022
8.780
8.780
8.630
8.640
103,628
-0.02(-0.29%)
Mar 22, 2022
8.620
8.690
8.610
8.665
189,021
+0.07(+0.87%)
Mar 21, 2022
8.560
8.640
8.510
8.590
73,264
+0.03(+0.35%)
Mar 18, 2022
8.560
8.600
8.500
8.560
163,010
-0.09(-1.04%)
Mar 17, 2022
8.670
8.700
8.591
8.650
111,833
-0.04(-0.46%)
Mar 16, 2022
8.590
8.690
8.490
8.690
153,031
+0.39(+4.70%)
Mar 15, 2022
8.060
8.310
8.060
8.300
357,839
+0.38(+4.80%)
Mar 14, 2022
7.930
8.000
7.870
7.920
181,254
+0.14(+1.80%)
Mar 11, 2022
7.920
7.940
7.770
7.780
127,168
-0.30(-3.71%)
Mar 10, 2022
8.030
8.133
8.000
8.080
250,251
+0.22(+2.77%)
Mar 09, 2022
7.660
7.872
7.660
7.862
233,205
+0.21(+2.78%)
Mar 08, 2022
7.710
7.770
7.590
7.650
314,033
-0.39(-4.85%)
Mar 07, 2022
8.185
8.220
8.000
8.040
292,720
-0.58(-6.73%)
Mar 04, 2022
8.630
8.630
8.510
8.620
198,704
-0.38(-4.22%)
Mar 03, 2022
9.180
9.180
8.990
9.000
170,961
-0.20(-2.17%)
Mar 02, 2022
9.100
9.220
9.100
9.200
335,346
-0.12(-1.29%)
Mar 01, 2022
9.505
9.510
9.300
9.320
207,082
-0.24(-2.51%)
Feb 28, 2022
9.500
9.640
9.500
9.560
188,345
-0.43(-4.30%)
Feb 25, 2022
9.880
10.00
9.880
9.990
128,547
+0.14(+1.42%)
Feb 24, 2022
9.668
9.910
9.570
9.850
168,330
+0.07(+0.72%)
Feb 23, 2022
9.840
9.932
9.780
9.780
152,744
-0.13(-1.33%)
Feb 22, 2022
9.890
9.950
9.780
9.912
207,183
-0.66(-6.23%)
Feb 18, 2022
10.57
0
+0.10(+0.96%)
Feb 17, 2022
10.53
10.60
10.46
10.47
45,224
-0.11(-1.04%)
Feb 16, 2022
10.50
10.59
10.50
10.58
63,511
-0.14(-1.31%)
Feb 15, 2022
10.66
10.73
10.65
10.72
81,779
+0.11(+1.04%)
Feb 14, 2022
10.63
10.66
10.54
10.61
75,023
-0.17(-1.58%)
Feb 11, 2022
11.20
11.20
10.73
10.78
47,469
-0.06(-0.55%)
Feb 10, 2022
10.85
11.00
10.80
10.84
33,418
-0.09(-0.82%)
Feb 09, 2022
10.85
10.93
10.85
10.93
55,310
+0.36(+3.41%)
Feb 08, 2022
10.42
10.66
10.42
10.57
54,447
+0.21(+2.03%)
Feb 07, 2022
10.40
10.45
10.33
10.36
49,333
+0.03(+0.29%)
Feb 04, 2022
10.38
10.38
10.30
10.33
74,723
-0.29(-2.73%)
Feb 03, 2022
10.73
10.62
10.62
81,439
-0.05(-0.47%)
Feb 02, 2022
10.68
10.70
10.61
10.67
134,802
+0.29(+2.79%)
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
.