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:

Nissan Motors ADR (OP: NSANY )

6.835 -0.065 (-0.94%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 7.280 7.360 7.250 7.290 74,525 +0.03(+0.41%)
Apr 30, 2024 7.300 7.500 7.260 7.260 136,281 +0.15(+2.11%)
Apr 29, 2024 7.090 7.190 6.850 7.110 107,087 +0.01(+0.14%)
Apr 26, 2024 6.870 7.290 6.850 7.100 182,375 +0.08(+1.14%)
Apr 25, 2024 7.200 7.200 6.950 7.020 256,347 -0.09(-1.27%)
Apr 24, 2024 7.060 7.154 7.060 7.110 174,279 -0.04(-0.56%)
Apr 23, 2024 7.040 7.400 7.040 7.150 287,401 -0.01(-0.14%)
Apr 22, 2024 7.000 7.290 7.000 7.160 127,802 +0.11(+1.56%)
Apr 19, 2024 7.100 7.140 7.040 7.050 240,228 -0.34(-4.60%)
Apr 18, 2024 7.350 7.465 7.350 7.390 136,818 +0.04(+0.54%)
Apr 17, 2024 7.400 7.620 7.330 7.350 163,795 -0.20(-2.62%)
Apr 16, 2024 7.650 7.650 7.500 7.548 100,312 -0.00(-0.03%)
Apr 15, 2024 7.668 7.670 7.550 7.550 44,040 -0.10(-1.31%)
Apr 12, 2024 7.900 7.900 7.620 7.650 41,873 -0.05(-0.65%)
Apr 11, 2024 7.690 7.720 7.610 7.700 71,539 -0.08(-1.03%)
Apr 10, 2024 8.000 8.016 7.690 7.780 65,688 -0.02(-0.26%)
Apr 09, 2024 7.800 7.900 7.700 7.800 55,670 +0.05(+0.65%)
Apr 08, 2024 7.890 7.890 7.610 7.750 103,738 +0.01(+0.19%)
Apr 05, 2024 7.550 7.750 7.550 7.735 118,242 +0.10(+1.24%)
Apr 04, 2024 7.760 8.000 7.640 7.640 135,223 -0.23(-2.92%)
Apr 03, 2024 8.000 8.000 7.739 7.870 99,656 +0.03(+0.38%)
Apr 02, 2024 7.830 7.840 7.750 7.840 119,383 -0.16(-2.00%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.