Skip to main content

Nissan Motors ADR (OP:NSANY)

4.820 -0.060 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.800 4.880 4.780 4.820 148,742 -0.06(-1.23%)
Jun 27, 2025 4.865 4.880 4.750 4.880 162,011 +0.16(+3.39%)
Jun 26, 2025 4.750 4.750 4.690 4.720 209,723 +0.12(+2.61%)
Jun 25, 2025 4.600 4.630 4.540 4.600 153,960 -0.02(-0.43%)
Jun 24, 2025 4.755 4.755 4.610 4.620 265,451 -0.08(-1.70%)
Jun 23, 2025 4.690 4.720 4.650 4.700 228,573 +0.00(+0.00%)
Jun 20, 2025 4.800 4.960 4.700 4.700 187,733 -0.21(-4.28%)
Jun 18, 2025 4.885 4.910 4.810 4.910 135,477 +0.10(+2.13%)
Jun 17, 2025 4.822 4.910 4.800 4.808 140,173 -0.15(-3.07%)
Jun 16, 2025 4.990 4.990 4.880 4.960 163,024 -0.01(-0.20%)
Jun 13, 2025 4.970 4.990 4.800 4.970 66,428 -0.02(-0.40%)
Jun 12, 2025 4.860 5.040 4.860 4.990 176,604 +0.04(+0.81%)
Jun 11, 2025 5.230 5.230 4.930 4.950 135,481 +0.09(+1.85%)
Jun 10, 2025 4.830 5.000 4.800 4.860 140,185 +0.00(+0.00%)
Jun 09, 2025 4.860 4.940 4.860 4.860 136,659 -0.11(-2.26%)
Jun 06, 2025 4.950 5.000 4.920 4.973 50,490 +0.04(+0.86%)
Jun 05, 2025 4.990 4.990 4.900 4.930 163,764 -0.10(-1.99%)
Jun 04, 2025 5.010 5.250 4.970 5.030 89,233 -0.06(-1.18%)
Jun 03, 2025 5.070 5.120 5.070 5.090 373,007 -0.05(-0.97%)
Jun 02, 2025 5.000 5.140 4.930 5.140 129,127 +0.11(+2.19%)
May 30, 2025 4.980 5.040 4.920 5.030 253,525 -0.11(-2.14%)
May 29, 2025 5.150 5.200 5.120 5.140 218,497 +0.20(+4.07%)
May 28, 2025 5.000 5.100 4.800 4.939 142,905 -0.09(-1.81%)
May 27, 2025 5.150 5.164 4.980 5.030 119,383 +0.17(+3.50%)
May 23, 2025 4.840 4.890 4.827 4.860 80,956 -0.05(-1.02%)
May 22, 2025 4.890 4.920 4.850 4.910 149,828 -0.05(-1.01%)
May 21, 2025 5.260 5.260 4.960 4.960 100,395 +0.01(+0.20%)
May 20, 2025 4.950 5.160 4.930 4.950 158,375 +0.00(+0.10%)
May 19, 2025 4.900 4.980 4.790 4.945 269,050 +0.04(+0.92%)
May 16, 2025 4.750 4.900 4.750 4.900 166,907 +0.23(+4.93%)
May 15, 2025 4.710 4.710 4.600 4.670 123,802 -0.03(-0.53%)
May 14, 2025 4.850 4.850 4.670 4.695 221,754 +0.00(+0.11%)
May 13, 2025 4.880 4.880 4.590 4.690 392,312 -0.16(-3.30%)
May 12, 2025 4.885 4.930 4.762 4.850 142,106 +0.17(+3.63%)
May 09, 2025 4.860 4.870 4.660 4.680 144,674 +0.04(+0.78%)
May 08, 2025 4.680 4.680 4.630 4.644 106,394 -0.04(-0.77%)
May 07, 2025 4.550 4.840 4.550 4.680 336,319 -0.14(-2.90%)
May 06, 2025 4.640 4.845 4.640 4.820 155,233 -0.01(-0.21%)
May 05, 2025 4.787 4.865 4.715 4.830 152,537 +0.04(+0.84%)
May 02, 2025 4.750 4.815 4.750 4.790 250,108 -0.02(-0.42%)
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 Of Service.