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 )

5.620 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	5.860	5.950	5.810	5.810	601,057	-0.10(-1.76%)
Aug 30, 2024	5.940	5.940	5.810	5.914	259,181	+0.09(+1.62%)
Aug 29, 2024	6.040	6.040	5.810	5.820	423,302	-0.14(-2.35%)
Aug 28, 2024	6.020	6.140	5.920	5.960	258,436	-0.08(-1.32%)
Aug 27, 2024	5.910	6.040	5.900	6.040	186,019	+0.12(+2.03%)
Aug 26, 2024	6.100	6.100	5.870	5.920	330,948	-0.10(-1.66%)
Aug 23, 2024	6.050	6.120	6.000	6.020	273,818	-0.02(-0.33%)
Aug 22, 2024	6.150	6.150	6.020	6.040	217,844	-0.06(-0.98%)
Aug 21, 2024	6.130	6.130	6.080	6.100	160,056	+0.01(+0.16%)
Aug 20, 2024	6.000	6.130	6.000	6.090	293,064	+0.01(+0.16%)
Aug 19, 2024	5.970	6.085	5.970	6.080	325,297	+0.13(+2.18%)
Aug 16, 2024	5.830	6.070	5.830	5.950	210,516	-0.09(-1.49%)
Aug 15, 2024	6.000	6.070	5.700	6.040	393,529	+0.20(+3.42%)
Aug 14, 2024	6.015	6.015	5.560	5.840	485,751	+0.03(+0.52%)
Aug 13, 2024	5.880	5.880	5.670	5.810	889,653	+0.15(+2.65%)
Aug 12, 2024	5.600	5.800	5.600	5.660	294,684	+0.06(+1.07%)
Aug 09, 2024	5.650	5.700	5.450	5.600	419,653	-0.08(-1.41%)
Aug 08, 2024	5.750	5.860	5.600	5.680	431,348	-0.03(-0.53%)
Aug 07, 2024	5.670	5.830	5.670	5.710	782,068	+0.11(+1.96%)
Aug 06, 2024	5.450	5.800	5.450	5.600	754,533	-0.06(-1.06%)
Aug 05, 2024	5.460	5.750	5.460	5.660	656,329	-0.15(-2.58%)
Aug 02, 2024	6.050	6.170	5.710	5.810	438,058	-0.32(-5.22%)

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