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 )

7.070 +0.020 (+0.28%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 23, 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 (%)
Mar 31, 2022 9.050 9.050 8.900 8.900 105,448 -0.04(-0.45%)
Mar 30, 2022 9.330 9.330 8.940 8.940 60,898 -0.07(-0.78%)
Mar 29, 2022 8.900 9.110 8.800 9.010 166,061 +0.23(+2.62%)
Mar 28, 2022 8.855 8.855 8.710 8.780 130,908 +0.05(+0.57%)
Mar 25, 2022 8.740 8.750 8.640 8.730 167,238 -0.04(-0.51%)
Mar 24, 2022 8.780 8.800 8.700 8.775 38,496 +0.13(+1.56%)
Mar 23, 2022 8.780 8.780 8.630 8.640 103,628 -0.02(-0.29%)
Mar 22, 2022 8.620 8.690 8.610 8.665 189,021 +0.07(+0.87%)
Mar 21, 2022 8.560 8.640 8.510 8.590 73,264 +0.03(+0.35%)
Mar 18, 2022 8.560 8.600 8.500 8.560 163,010 -0.09(-1.04%)
Mar 17, 2022 8.670 8.700 8.591 8.650 111,833 -0.04(-0.46%)
Mar 16, 2022 8.590 8.690 8.490 8.690 153,031 +0.39(+4.70%)
Mar 15, 2022 8.060 8.310 8.060 8.300 357,839 +0.38(+4.80%)
Mar 14, 2022 7.930 8.000 7.870 7.920 181,254 +0.14(+1.80%)
Mar 11, 2022 7.920 7.940 7.770 7.780 127,168 -0.30(-3.71%)
Mar 10, 2022 8.030 8.133 8.000 8.080 250,251 +0.22(+2.77%)
Mar 09, 2022 7.660 7.872 7.660 7.862 233,205 +0.21(+2.78%)
Mar 08, 2022 7.710 7.770 7.590 7.650 314,033 -0.39(-4.85%)
Mar 07, 2022 8.185 8.220 8.000 8.040 292,720 -0.58(-6.73%)
Mar 04, 2022 8.630 8.630 8.510 8.620 198,704 -0.38(-4.22%)
Mar 03, 2022 9.180 9.180 8.990 9.000 170,961 -0.20(-2.17%)
Mar 02, 2022 9.100 9.220 9.100 9.200 335,346 -0.12(-1.29%)
Mar 01, 2022 9.505 9.510 9.300 9.320 207,082 -0.24(-2.51%)
Feb 28, 2022 9.500 9.640 9.500 9.560 188,345 -0.43(-4.30%)
Feb 25, 2022 9.880 10.00 9.880 9.990 128,547 +0.14(+1.42%)
Feb 24, 2022 9.668 9.910 9.570 9.850 168,330 +0.07(+0.72%)
Feb 23, 2022 9.840 9.932 9.780 9.780 152,744 -0.13(-1.33%)
Feb 22, 2022 9.890 9.950 9.780 9.912 207,183 -0.66(-6.23%)
Feb 18, 2022 10.57 0 +0.10(+0.96%)
Feb 17, 2022 10.53 10.60 10.46 10.47 45,224 -0.11(-1.04%)
Feb 16, 2022 10.50 10.59 10.50 10.58 63,511 -0.14(-1.31%)
Feb 15, 2022 10.66 10.73 10.65 10.72 81,779 +0.11(+1.04%)
Feb 14, 2022 10.63 10.66 10.54 10.61 75,023 -0.17(-1.58%)
Feb 11, 2022 11.20 11.20 10.73 10.78 47,469 -0.06(-0.55%)
Feb 10, 2022 10.85 11.00 10.80 10.84 33,418 -0.09(-0.82%)
Feb 09, 2022 10.85 10.93 10.85 10.93 55,310 +0.36(+3.41%)
Feb 08, 2022 10.42 10.66 10.42 10.57 54,447 +0.21(+2.03%)
Feb 07, 2022 10.40 10.45 10.33 10.36 49,333 +0.03(+0.29%)
Feb 04, 2022 10.38 10.38 10.30 10.33 74,723 -0.29(-2.73%)
Feb 03, 2022 10.73 10.62 10.62 81,439 -0.05(-0.47%)
Feb 02, 2022 10.68 10.70 10.61 10.67 134,802 +0.29(+2.79%)
Feb 01, 2022 10.40 10.40 10.29 10.38 131,716 -0.20(-1.89%)
Jan 31, 2022 10.42 10.60 10.42 10.58 124,753 +0.23(+2.22%)
Jan 28, 2022 10.35 10.47 10.30 10.35 161,613 -0.07(-0.67%)
Jan 27, 2022 10.44 10.62 10.36 10.42 98,460 -0.10(-0.95%)
Jan 26, 2022 10.59 10.72 10.49 10.52 201,716 -0.08(-0.75%)
Jan 25, 2022 10.57 10.69 10.49 10.60 222,432 +0.06(+0.57%)
Jan 24, 2022 10.49 10.57 10.21 10.54 363,402 -0.10(-0.94%)
Jan 21, 2022 10.71 10.77 10.63 10.64 214,314 -0.06(-0.56%)
Jan 20, 2022 10.68 10.87 10.68 10.70 82,588 -0.10(-0.93%)
Jan 19, 2022 10.91 10.94 10.80 10.80 119,822 -0.09(-0.83%)
Jan 18, 2022 10.95 10.96 10.87 10.89 118,807 -0.11(-1.00%)
Jan 14, 2022 11.00 0 -0.18(-1.61%)
Jan 13, 2022 11.31 11.35 11.17 11.18 93,477 +0.24(+2.19%)
Jan 12, 2022 10.99 10.99 10.93 10.94 72,455 +0.06(+0.56%)
Jan 11, 2022 10.89 10.89 10.75 10.88 43,556 +0.05(+0.50%)
Jan 10, 2022 10.78 11.17 10.71 10.82 128,895 -0.03(-0.32%)
Jan 07, 2022 10.92 10.92 10.77 10.86 70,341 +0.15(+1.40%)
Jan 06, 2022 10.66 10.73 10.64 10.71 174,684 +0.22(+2.10%)
Jan 05, 2022 10.45 10.69 10.45 10.49 180,424 +0.19(+1.84%)
Jan 04, 2022 10.16 10.32 10.16 10.30 323,503 +0.59(+6.08%)
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.