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

Nissan Motors ADR (OP:NSANY)

4.521 +0.001 (+0.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 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 (%)
Aug 11, 2025 4.420 4.550 4.340 4.521 95,370 +0.00(+0.02%)
Aug 08, 2025 4.330 4.553 4.330 4.520 162,827 +0.12(+2.73%)
Aug 07, 2025 4.465 4.570 4.370 4.400 189,979 -0.09(-2.00%)
Aug 06, 2025 4.300 4.530 4.300 4.490 127,816 +0.03(+0.67%)
Aug 05, 2025 4.500 4.500 4.440 4.460 263,241 +0.00(+0.00%)
Aug 04, 2025 4.465 4.480 4.400 4.460 325,610 +0.08(+1.83%)
Aug 01, 2025 4.330 4.400 4.330 4.380 294,008 +0.08(+1.86%)
Jul 31, 2025 4.300 4.330 4.250 4.300 415,497 +0.02(+0.47%)
Jul 30, 2025 4.350 4.442 4.100 4.280 331,179 -0.07(-1.61%)
Jul 29, 2025 4.480 4.480 4.320 4.350 174,471 -0.12(-2.68%)
Jul 28, 2025 4.500 4.500 4.420 4.470 166,267 +0.04(+0.90%)
Jul 25, 2025 4.490 4.570 4.400 4.430 88,756 -0.13(-2.85%)
Jul 24, 2025 4.550 4.570 4.510 4.560 237,348 +0.00(+0.00%)
Jul 23, 2025 4.520 4.590 4.450 4.560 577,585 +0.34(+8.06%)
Jul 22, 2025 4.160 4.290 4.160 4.220 296,694 +0.04(+0.96%)
Jul 21, 2025 4.150 4.220 4.150 4.180 173,254 +0.00(+0.00%)
Jul 18, 2025 4.210 4.220 4.160 4.180 234,417 -0.05(-1.18%)
Jul 17, 2025 4.260 4.300 4.200 4.230 321,432 -0.05(-1.17%)
Jul 16, 2025 4.300 4.300 4.200 4.280 264,900 -0.05(-1.15%)
Jul 15, 2025 4.300 4.420 4.300 4.330 314,266 -0.03(-0.73%)
Jul 14, 2025 4.240 4.400 4.170 4.362 352,040 +0.10(+2.39%)
Jul 11, 2025 4.260 4.260 4.230 4.260 337,353 +0.04(+0.95%)
Jul 10, 2025 4.250 4.330 4.110 4.220 559,187 -0.03(-0.71%)
Jul 09, 2025 4.410 4.410 4.230 4.250 554,325 -0.15(-3.41%)
Jul 08, 2025 4.480 4.480 4.360 4.400 436,056 -0.27(-5.78%)
Jul 07, 2025 4.780 4.790 4.640 4.670 167,117 -0.36(-7.16%)
Jul 03, 2025 4.970 5.060 4.880 5.030 79,910 +0.28(+5.89%)
Jul 02, 2025 4.605 4.940 4.605 4.750 128,626 +0.01(+0.21%)
Jul 01, 2025 4.700 4.970 4.700 4.740 161,893 -0.08(-1.66%)
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%)
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.