Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nissan Motors ADR (OP: NSANY )

5.420 -0.020 (-0.37%)

Streaming Delayed Price Updated: 3:43 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	5.590	5.590	5.370	5.440	251,461	-0.13(-2.33%)
Nov 19, 2024	5.565	5.640	5.280	5.570	463,640	-0.06(-1.07%)
Nov 18, 2024	5.500	5.690	5.500	5.630	990,992	+0.13(+2.36%)
Nov 15, 2024	5.450	5.700	5.350	5.500	525,575	+0.16(+3.00%)
Nov 14, 2024	5.470	5.470	5.280	5.340	616,019	+0.01(+0.19%)
Nov 13, 2024	5.360	5.500	5.280	5.330	712,271	+0.08(+1.52%)
Nov 12, 2024	5.430	5.430	5.220	5.250	1,228,386	+0.40(+8.25%)
Nov 11, 2024	4.900	4.900	4.830	4.850	823,032	-0.16(-3.19%)
Nov 08, 2024	5.220	5.220	4.990	5.010	397,468	+0.10(+2.04%)
Nov 07, 2024	4.800	5.040	4.750	4.910	880,279	-0.39(-7.36%)
Nov 06, 2024	5.350	5.350	5.250	5.300	215,879	-0.18(-3.28%)
Nov 05, 2024	5.340	5.500	5.320	5.480	591,380	+0.13(+2.43%)
Nov 04, 2024	5.370	5.390	5.250	5.350	365,894	+0.01(+0.28%)
Nov 01, 2024	5.390	5.390	5.310	5.335	204,232	+0.00(+0.09%)
Oct 31, 2024	5.350	5.380	5.280	5.330	463,156	-0.03(-0.56%)
Oct 30, 2024	5.308	5.390	5.300	5.360	185,781	-0.05(-1.02%)
Oct 29, 2024	5.300	5.420	5.200	5.415	448,604	+0.01(+0.28%)
Oct 28, 2024	5.300	5.400	5.300	5.400	443,663	+0.15(+2.86%)
Oct 25, 2024	5.275	5.300	5.200	5.250	392,710	+0.00(+0.00%)
Oct 24, 2024	5.240	5.300	5.200	5.250	405,265	-0.04(-0.76%)
Oct 23, 2024	5.490	5.490	5.250	5.290	278,400	-0.01(-0.19%)
Oct 22, 2024	5.450	5.450	5.260	5.300	305,128	-0.01(-0.25%)
Oct 21, 2024	5.340	5.372	5.250	5.314	418,922	-0.03(-0.50%)
Oct 18, 2024	5.350	5.490	5.299	5.340	391,801	-0.03(-0.56%)
Oct 17, 2024	5.240	5.390	5.240	5.370	775,015	+0.05(+0.94%)
Oct 16, 2024	5.330	5.330	5.247	5.320	1,337,976	+0.07(+1.33%)
Oct 15, 2024	5.400	5.500	5.240	5.250	281,494	-0.12(-2.23%)
Oct 14, 2024	5.383	5.400	5.340	5.370	246,644	+0.01(+0.19%)
Oct 11, 2024	5.410	5.410	5.340	5.360	181,692	-0.02(-0.37%)
Oct 10, 2024	5.240	5.400	5.240	5.380	288,503	+0.03(+0.56%)
Oct 09, 2024	5.450	5.450	5.350	5.350	386,540	-0.10(-1.83%)
Oct 08, 2024	5.470	5.530	5.430	5.450	444,811	-0.17(-3.02%)
Oct 07, 2024	5.630	5.690	5.600	5.620	304,895	-0.07(-1.23%)
Oct 04, 2024	5.650	5.728	5.650	5.690	289,819	+0.00(+0.00%)
Oct 03, 2024	5.720	5.720	5.680	5.690	240,804	-0.03(-0.52%)
Oct 02, 2024	5.600	5.800	5.600	5.720	240,963	+0.10(+1.78%)
Oct 01, 2024	5.650	5.700	5.580	5.620	222,270	-0.04(-0.71%)
Sep 30, 2024	5.690	5.694	5.610	5.660	356,116	-0.03(-0.53%)
Sep 27, 2024	5.940	5.950	5.690	5.690	231,328	-0.12(-2.07%)
Sep 26, 2024	5.880	5.900	5.760	5.810	213,824	+0.08(+1.40%)
Sep 25, 2024	5.640	5.790	5.640	5.730	230,294	+0.10(+1.78%)
Sep 24, 2024	5.470	5.680	5.470	5.630	213,102	-0.10(-1.76%)
Sep 23, 2024	5.680	5.850	5.650	5.731	396,454	+0.00(+0.02%)
Sep 20, 2024	5.780	5.780	5.660	5.730	335,167	+0.03(+0.53%)
Sep 19, 2024	5.680	5.780	5.570	5.700	365,836	+0.12(+2.15%)
Sep 18, 2024	5.480	5.630	5.480	5.580	161,059	+0.11(+2.01%)
Sep 17, 2024	5.510	5.530	5.463	5.470	562,543	-0.15(-2.67%)
Sep 16, 2024	5.790	5.790	5.590	5.620	523,171	+0.03(+0.54%)
Sep 13, 2024	5.735	5.780	5.550	5.590	272,612	-0.01(-0.18%)
Sep 12, 2024	5.650	5.650	5.500	5.600	295,621	-0.05(-0.88%)
Sep 11, 2024	5.700	5.700	5.490	5.650	338,886	+0.00(+0.00%)
Sep 10, 2024	5.700	5.850	5.560	5.650	472,694	-0.14(-2.42%)
Sep 09, 2024	5.910	5.910	5.700	5.790	294,523	+0.07(+1.22%)
Sep 06, 2024	5.820	5.950	5.610	5.720	123,202	-0.14(-2.39%)
Sep 05, 2024	5.950	5.950	5.760	5.860	294,915	+0.12(+2.09%)
Sep 04, 2024	5.795	5.820	5.720	5.740	328,015	-0.07(-1.20%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Nissan Motors ADR (OP: NSANY )

Historical Prices