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 )

6.820 UNCHANGED

Streaming Delayed Price Updated: 1:55 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	6.830	6.940	6.760	6.820	122,713	-0.11(-1.59%)
Jul 18, 2024	6.990	7.000	6.870	6.930	129,236	-0.05(-0.72%)
Jul 17, 2024	7.000	7.050	6.970	6.980	67,360	-0.04(-0.57%)
Jul 16, 2024	7.050	7.050	6.900	7.020	124,240	+0.02(+0.29%)
Jul 15, 2024	7.050	7.075	6.970	7.000	105,268	-0.05(-0.71%)
Jul 12, 2024	6.940	7.185	6.940	7.050	134,917	+0.14(+2.03%)
Jul 11, 2024	6.960	7.000	6.860	6.910	240,274	+0.07(+1.02%)
Jul 10, 2024	6.740	6.900	6.620	6.840	191,441	+0.13(+1.96%)
Jul 09, 2024	6.850	6.850	6.700	6.708	232,051	-0.26(-3.75%)
Jul 08, 2024	6.950	7.000	6.730	6.970	86,302	+0.02(+0.29%)
Jul 05, 2024	7.000	7.200	6.740	6.950	119,377	+0.11(+1.53%)
Jul 03, 2024	6.760	7.090	6.760	6.845	72,814	+0.04(+0.66%)
Jul 02, 2024	6.800	6.800	6.742	6.800	190,068	-0.01(-0.21%)
Jul 01, 2024	6.600	6.920	6.600	6.814	277,678	+0.02(+0.35%)
Jun 28, 2024	6.600	6.852	6.600	6.790	292,779	-0.02(-0.24%)
Jun 27, 2024	6.660	6.830	6.660	6.806	184,021	+0.06(+0.83%)
Jun 26, 2024	6.970	6.970	6.680	6.750	191,476	-0.07(-1.03%)
Jun 25, 2024	6.750	6.840	6.750	6.820	218,427	+0.08(+1.19%)
Jun 24, 2024	6.740	6.820	6.540	6.740	626,934	-0.09(-1.39%)
Jun 21, 2024	6.921	6.921	6.820	6.835	191,307	-0.07(-0.94%)
Jun 20, 2024	6.780	6.960	6.600	6.900	145,120	+0.12(+1.77%)
Jun 18, 2024	6.690	6.780	6.690	6.780	386,767	+0.07(+1.04%)
Jun 17, 2024	6.830	6.830	6.540	6.710	242,815	-0.11(-1.61%)
Jun 14, 2024	7.000	7.010	6.780	6.820	542,548	+0.03(+0.44%)
Jun 13, 2024	6.860	6.944	6.780	6.790	241,023	-0.16(-2.30%)
Jun 12, 2024	6.860	7.050	6.860	6.950	240,700	+0.05(+0.72%)
Jun 11, 2024	6.930	6.950	6.880	6.900	160,312	-0.06(-0.92%)
Jun 10, 2024	6.900	6.990	6.860	6.964	141,308	+0.07(+1.07%)
Jun 07, 2024	6.890	6.900	6.860	6.890	130,813	-0.01(-0.14%)
Jun 06, 2024	6.930	7.000	6.880	6.900	154,701	-0.14(-1.99%)
Jun 05, 2024	7.050	7.050	6.900	7.040	164,301	-0.16(-2.22%)
Jun 04, 2024	7.270	7.270	7.110	7.200	164,819	-0.06(-0.83%)
Jun 03, 2024	7.190	7.270	7.185	7.260	154,961	+0.12(+1.68%)
May 31, 2024	7.030	7.180	7.030	7.140	127,124	+0.07(+0.99%)
May 30, 2024	7.015	7.110	7.015	7.070	304,875	+0.05(+0.71%)
May 29, 2024	7.170	7.170	7.000	7.020	246,760	-0.22(-3.04%)
May 28, 2024	7.200	7.256	7.190	7.240	201,931	+0.09(+1.26%)
May 24, 2024	7.150	7.220	7.000	7.150	426,179	+0.11(+1.56%)
May 23, 2024	7.100	7.110	7.020	7.040	128,294	-0.01(-0.14%)
May 22, 2024	7.110	7.185	7.050	7.050	136,184	-0.06(-0.84%)
May 21, 2024	7.370	7.400	7.100	7.110	96,689	-0.10(-1.39%)
May 20, 2024	7.360	7.360	7.180	7.210	130,165	+0.11(+1.55%)
May 17, 2024	7.000	7.360	7.000	7.100	129,009	-0.02(-0.31%)
May 16, 2024	7.250	7.440	7.110	7.122	126,546	-0.20(-2.73%)
May 15, 2024	7.320	7.470	7.280	7.322	97,827	+0.00(+0.03%)
May 14, 2024	7.250	7.325	7.250	7.320	129,170	+0.19(+2.66%)
May 13, 2024	7.380	7.380	7.120	7.130	150,143	+0.02(+0.34%)
May 10, 2024	7.200	7.200	7.000	7.106	229,914	-0.56(-7.36%)
May 09, 2024	7.590	7.670	7.500	7.670	189,645	+0.29(+3.93%)
May 08, 2024	7.300	7.389	7.070	7.380	69,638	-0.07(-0.94%)
May 07, 2024	7.500	7.755	7.410	7.450	91,271	-0.09(-1.19%)
May 06, 2024	7.360	7.570	7.360	7.540	106,215	+0.09(+1.21%)
May 03, 2024	7.670	7.690	7.410	7.450	66,708	+0.05(+0.68%)
May 02, 2024	7.350	7.410	7.340	7.400	161,674	+0.11(+1.51%)

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