Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motors ADR (OP: NSANY )

5.950 +0.250 (+4.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 11, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 5.950 5.980 5.900 5.950 233,064 +0.25(+4.39%)
Mar 10, 2025 5.770 5.950 5.650 5.700 133,339 -0.25(-4.20%)
Mar 07, 2025 5.920 5.960 5.750 5.950 182,015 +0.29(+5.12%)
Mar 06, 2025 5.800 5.820 5.660 5.660 183,053 -0.13(-2.25%)
Mar 05, 2025 5.515 5.820 5.515 5.790 213,788 +0.22(+3.95%)
Mar 04, 2025 5.550 5.620 5.490 5.570 228,262 -0.05(-0.82%)
Mar 03, 2025 5.600 5.760 5.600 5.616 263,852 -0.10(-1.82%)
Feb 28, 2025 5.940 5.940 5.650 5.720 269,893 -0.14(-2.39%)
Feb 27, 2025 5.850 5.960 5.830 5.860 329,764 +0.12(+2.09%)
Feb 26, 2025 5.729 5.800 5.680 5.740 154,603 +0.17(+3.05%)
Feb 25, 2025 5.610 5.700 5.570 5.570 159,882 -0.28(-4.79%)
Feb 24, 2025 5.850 5.900 5.780 5.850 435,603 -0.02(-0.34%)
Feb 21, 2025 6.020 6.100 5.570 5.870 551,632 +0.30(+5.39%)
Feb 20, 2025 5.690 5.700 5.510 5.570 102,537 -0.10(-1.76%)
Feb 19, 2025 5.650 5.800 5.630 5.670 110,775 -0.09(-1.56%)
Feb 18, 2025 5.880 5.880 5.605 5.760 165,407 +0.16(+2.86%)
Feb 14, 2025 5.510 5.710 5.360 5.600 283,456 +0.10(+1.82%)
Feb 13, 2025 5.400 5.760 5.250 5.500 341,076 +0.11(+2.04%)
Feb 12, 2025 5.580 5.580 5.160 5.390 336,653 -0.37(-6.42%)
Feb 11, 2025 5.700 5.829 5.660 5.760 129,239 -0.01(-0.17%)
Feb 10, 2025 5.640 5.770 5.640 5.770 157,200 -0.02(-0.35%)
Feb 07, 2025 5.850 5.930 5.600 5.790 611,193 +0.40(+7.42%)
Feb 06, 2025 5.290 5.460 5.250 5.390 483,407 +0.35(+7.05%)
Feb 05, 2025 5.140 5.150 5.000 5.035 769,626 -0.05(-1.08%)
Feb 04, 2025 5.500 5.750 5.000 5.090 917,839 -0.16(-3.05%)
Feb 03, 2025 5.010 5.300 5.010 5.250 276,610 -0.17(-3.22%)
Jan 31, 2025 5.650 5.650 5.310 5.425 123,069 +0.04(+0.83%)
Jan 30, 2025 5.500 5.500 5.380 5.380 264,982 +0.05(+0.90%)
Jan 29, 2025 5.240 5.536 5.240 5.332 222,350 +0.03(+0.60%)
Jan 28, 2025 5.300 5.370 5.280 5.300 248,081 -0.09(-1.67%)
Jan 27, 2025 5.400 5.400 5.360 5.390 145,988 -0.03(-0.55%)
Jan 24, 2025 5.400 5.510 5.400 5.420 296,419 -0.05(-0.91%)
Jan 23, 2025 5.450 5.700 5.450 5.470 186,467 +0.02(+0.37%)
Jan 22, 2025 5.520 5.710 5.450 5.450 381,722 -0.07(-1.27%)
Jan 21, 2025 5.440 5.700 5.440 5.520 197,547 +0.08(+1.47%)
Jan 17, 2025 5.400 5.470 5.280 5.440 268,928 +0.14(+2.64%)
Jan 16, 2025 5.490 5.490 5.280 5.300 1,250,348 -0.32(-5.69%)
Jan 15, 2025 5.560 5.750 5.520 5.620 127,114 +0.06(+1.08%)
Jan 14, 2025 5.630 5.750 5.530 5.560 472,884 -0.16(-2.80%)
Jan 13, 2025 5.750 5.750 5.620 5.720 140,528 +0.05(+0.88%)
Jan 10, 2025 5.680 5.820 5.620 5.670 310,286 -0.15(-2.58%)
Jan 08, 2025 5.850 6.002 5.800 5.820 397,774 -0.15(-2.51%)
Jan 07, 2025 6.200 6.320 5.900 5.970 2,367,498 -0.07(-1.16%)
Jan 06, 2025 5.930 6.090 5.910 6.040 1,344,501 +0.04(+0.69%)
Jan 03, 2025 5.980 6.020 5.980 5.998 1,059,722 -0.01(-0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.