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

Nissan Motors ADR (OP:NSANY)

4.620 -0.075 (-1.60%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 15, 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 (%)
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%)
May 01, 2025 4.590 4.920 4.580 4.810 542,856 +0.08(+1.69%)
Apr 30, 2025 4.800 4.970 4.660 4.730 297,476 -0.07(-1.46%)
Apr 29, 2025 4.920 4.970 4.760 4.800 186,509 +0.02(+0.42%)
Apr 28, 2025 4.680 4.970 4.680 4.780 419,555 +0.12(+2.58%)
Apr 25, 2025 4.860 4.860 4.610 4.660 278,804 +0.21(+4.72%)
Apr 24, 2025 4.450 4.550 4.330 4.450 501,776 -0.17(-3.68%)
Apr 23, 2025 4.600 4.675 4.540 4.620 481,222 +0.12(+2.67%)
Apr 22, 2025 4.440 4.510 4.430 4.500 659,655 +0.07(+1.58%)
Apr 21, 2025 4.350 4.580 4.330 4.430 452,460 -0.02(-0.45%)
Apr 17, 2025 4.430 4.450 4.390 4.450 331,426 +0.09(+2.06%)
Apr 16, 2025 4.430 4.440 4.260 4.360 321,749 -0.07(-1.58%)
Apr 15, 2025 4.300 4.590 4.300 4.430 603,545 +0.02(+0.45%)
Apr 14, 2025 4.570 4.570 4.310 4.410 654,562 +0.01(+0.23%)
Apr 11, 2025 4.540 4.540 4.290 4.400 739,548 -0.03(-0.68%)
Apr 10, 2025 4.340 4.760 4.300 4.430 788,075 -0.14(-3.06%)
Apr 09, 2025 4.280 4.640 4.220 4.570 1,149,853 +0.19(+4.34%)
Apr 08, 2025 4.690 4.720 4.370 4.380 843,671 +0.02(+0.46%)
Apr 07, 2025 4.450 4.620 4.281 4.360 1,197,131 -0.11(-2.57%)
Apr 04, 2025 4.600 4.710 4.450 4.475 656,028 -0.33(-6.96%)
Apr 03, 2025 4.890 4.935 4.780 4.810 507,383 -0.16(-3.22%)
Apr 02, 2025 5.000 5.030 4.880 4.970 469,463 -0.03(-0.60%)
Apr 01, 2025 5.100 5.100 5.000 5.000 626,972 -0.12(-2.34%)
Mar 31, 2025 5.100 5.140 5.060 5.120 357,408 -0.02(-0.39%)
Mar 28, 2025 5.440 5.440 5.040 5.140 162,182 -0.23(-4.28%)
Mar 27, 2025 5.240 5.575 5.240 5.370 203,980 -0.12(-2.19%)
Mar 26, 2025 5.575 5.700 5.470 5.490 105,781 -0.19(-3.35%)
Mar 25, 2025 5.520 5.755 5.520 5.680 602,666 +0.19(+3.46%)
Mar 24, 2025 5.555 5.560 5.490 5.490 142,059 -0.15(-2.66%)
Mar 21, 2025 5.609 5.640 5.600 5.640 142,557 +0.00(+0.00%)
Mar 20, 2025 5.815 5.815 5.640 5.640 123,642 -0.10(-1.78%)
Mar 19, 2025 5.750 5.750 5.660 5.742 85,336 -0.11(-1.84%)
Mar 18, 2025 5.900 5.900 5.800 5.850 183,896 +0.00(+0.00%)
Mar 17, 2025 5.750 5.900 5.750 5.850 254,082 +0.00(+0.00%)
Mar 14, 2025 5.900 5.900 5.760 5.850 152,370 +0.13(+2.27%)
Mar 13, 2025 5.900 5.900 5.693 5.720 89,720 -0.23(-3.87%)
Mar 12, 2025 5.870 5.985 5.870 5.950 137,095 +0.00(+0.00%)
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%)
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.