Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motors ADR (OP: NSANY )

7.150 +0.110 (+1.56%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 2024 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 (%)
Jan 31, 2023 7.130 7.220 7.083 7.212 34,958 +0.21(+2.96%)
Jan 30, 2023 7.020 7.070 7.000 7.005 81,136 -0.08(-1.06%)
Jan 27, 2023 7.110 7.110 7.020 7.080 56,504 +0.09(+1.29%)
Jan 26, 2023 6.975 7.050 6.890 6.990 134,471 +0.11(+1.60%)
Jan 25, 2023 6.830 6.910 6.830 6.880 65,104 +0.01(+0.15%)
Jan 24, 2023 6.730 6.879 6.730 6.870 145,674 +0.06(+0.88%)
Jan 23, 2023 6.760 6.810 6.650 6.810 86,807 +0.05(+0.74%)
Jan 20, 2023 6.630 6.780 6.630 6.760 70,831 +0.19(+2.97%)
Jan 19, 2023 6.600 6.600 6.520 6.565 157,957 -0.11(-1.72%)
Jan 18, 2023 6.702 6.800 6.670 6.680 168,915 +0.02(+0.30%)
Jan 17, 2023 6.690 6.690 6.530 6.660 127,758 +0.14(+2.15%)
Jan 13, 2023 6.479 6.550 6.479 6.520 52,599 -0.09(-1.29%)
Jan 12, 2023 6.550 6.630 6.480 6.605 129,699 +0.07(+0.99%)
Jan 11, 2023 6.255 6.750 6.250 6.540 56,164 -0.03(-0.46%)
Jan 10, 2023 6.540 6.588 6.520 6.570 199,071 +0.01(+0.15%)
Jan 09, 2023 6.550 6.600 6.530 6.560 111,908 +0.07(+1.08%)
Jan 06, 2023 6.410 6.500 6.320 6.490 92,851 +0.18(+2.85%)
Jan 05, 2023 6.330 6.330 6.270 6.310 226,339 -0.01(-0.16%)
Jan 04, 2023 6.490 6.490 6.260 6.320 388,214 -0.01(-0.16%)
Jan 03, 2023 6.200 6.600 6.200 6.330 122,090 +0.05(+0.80%)
Dec 30, 2022 6.200 6.340 6.200 6.280 110,671 +0.00(+0.00%)
Dec 29, 2022 6.050 6.300 6.050 6.280 139,442 +0.10(+1.54%)
Dec 28, 2022 6.160 6.260 6.160 6.185 127,111 -0.04(-0.56%)
Dec 27, 2022 6.344 6.470 6.200 6.220 165,465 -0.03(-0.48%)
Dec 23, 2022 6.150 6.250 6.150 6.250 110,848 -0.07(-1.03%)
Dec 22, 2022 6.520 6.520 6.210 6.315 153,477 +0.05(+0.72%)
Dec 21, 2022 6.370 6.370 6.182 6.270 109,471 -0.21(-3.17%)
Dec 20, 2022 6.520 6.550 6.460 6.475 161,571 -0.10(-1.45%)
Dec 19, 2022 6.360 6.630 6.360 6.570 127,179 -0.13(-1.94%)
Dec 16, 2022 6.690 6.744 6.670 6.700 72,510 +0.01(+0.15%)
Dec 15, 2022 6.845 6.845 6.650 6.690 88,889 -0.08(-1.18%)
Dec 14, 2022 6.750 6.890 6.750 6.770 105,630 -0.05(-0.73%)
Dec 13, 2022 6.800 6.944 6.800 6.820 117,930 +0.02(+0.29%)
Dec 12, 2022 6.830 6.830 6.700 6.800 107,875 +0.06(+0.89%)
Dec 09, 2022 6.600 6.800 6.600 6.740 82,410 -0.08(-1.10%)
Dec 08, 2022 6.800 6.830 6.780 6.815 96,152 +0.02(+0.22%)
Dec 07, 2022 6.520 7.000 6.520 6.800 94,465 +0.04(+0.59%)
Dec 06, 2022 6.750 6.870 6.730 6.760 115,003 +0.01(+0.15%)
Dec 05, 2022 6.730 6.948 6.730 6.750 107,085 -0.30(-4.32%)
Dec 02, 2022 7.147 7.147 6.850 7.055 36,229 -0.15(-2.01%)
Dec 01, 2022 7.200 7.220 7.120 7.200 63,115 -0.02(-0.28%)
Nov 30, 2022 7.100 7.220 7.032 7.220 118,386 +0.12(+1.69%)
Nov 29, 2022 6.850 7.305 6.850 7.100 145,425 -0.12(-1.66%)
Nov 28, 2022 7.150 7.320 7.150 7.220 72,108 -0.06(-0.82%)
Nov 25, 2022 7.270 7.290 7.210 7.280 23,141 +0.01(+0.14%)
Nov 23, 2022 7.170 7.330 7.170 7.270 111,259 +0.02(+0.28%)
Nov 22, 2022 7.170 7.250 7.149 7.250 196,263 +0.18(+2.55%)
Nov 21, 2022 6.760 7.200 6.760 7.070 81,070 -0.05(-0.77%)
Nov 18, 2022 7.030 7.190 7.030 7.125 185,964 +0.16(+2.22%)
Nov 17, 2022 6.920 7.060 6.920 6.970 51,327 -0.11(-1.55%)
Nov 16, 2022 6.870 7.130 6.870 7.080 51,131 -0.11(-1.52%)
Nov 15, 2022 6.990 7.320 6.990 7.189 85,528 +0.14(+1.98%)
Nov 14, 2022 7.250 7.250 7.000 7.050 65,354 -0.09(-1.26%)
Nov 11, 2022 6.880 7.150 6.880 7.140 134,102 +0.14(+2.00%)
Nov 10, 2022 6.986 7.060 6.890 7.000 159,312 +0.14(+2.12%)
Nov 09, 2022 6.729 7.460 6.620 6.855 351,043 +0.08(+1.11%)
Nov 08, 2022 6.745 6.790 6.710 6.780 509,806 +0.14(+2.11%)
Nov 07, 2022 6.650 6.670 6.545 6.640 154,096 +0.02(+0.30%)
Nov 04, 2022 6.340 6.650 6.340 6.620 87,027 +0.21(+3.28%)
Nov 03, 2022 6.380 6.460 6.370 6.410 186,511 -0.01(-0.23%)
Nov 02, 2022 6.570 6.690 6.415 6.425 133,620 +0.08(+1.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.