Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Nissan Motors ADR (OP: NSANY )

7.290 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 1, 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 (%)
Apr 28, 2023 7.080 7.282 7.080 7.260 49,736 +0.02(+0.28%)
Apr 27, 2023 7.180 7.400 7.180 7.240 83,791 +0.19(+2.70%)
Apr 26, 2023 7.310 7.310 7.050 7.050 155,159 -0.02(-0.28%)
Apr 25, 2023 7.360 7.360 7.070 7.070 81,447 -0.18(-2.46%)
Apr 24, 2023 7.330 7.330 7.154 7.248 93,888 +0.05(+0.67%)
Apr 21, 2023 7.290 7.290 7.150 7.200 40,434 -0.11(-1.50%)
Apr 20, 2023 7.350 7.410 7.300 7.310 97,766 -0.10(-1.35%)
Apr 19, 2023 7.450 7.480 7.350 7.410 54,503 -0.06(-0.80%)
Apr 18, 2023 7.500 7.500 7.440 7.470 50,775 +0.04(+0.54%)
Apr 17, 2023 7.370 7.500 7.370 7.430 83,165 +0.06(+0.81%)
Apr 14, 2023 7.510 7.550 7.330 7.370 82,005 -0.14(-1.86%)
Apr 13, 2023 7.458 7.540 7.430 7.510 33,583 -0.08(-1.05%)
Apr 12, 2023 7.650 7.650 7.540 7.590 40,040 +0.01(+0.20%)
Apr 11, 2023 7.620 7.620 7.530 7.575 105,532 +0.17(+2.23%)
Apr 10, 2023 7.220 7.410 7.215 7.410 70,426 +0.02(+0.27%)
Apr 06, 2023 7.280 7.470 7.280 7.390 76,180 -0.18(-2.38%)
Apr 05, 2023 7.620 7.670 7.540 7.570 132,056 -0.11(-1.43%)
Apr 04, 2023 7.790 7.790 7.603 7.680 30,685 +0.01(+0.10%)
Apr 03, 2023 7.530 7.800 7.530 7.672 52,948 +0.10(+1.35%)
Mar 31, 2023 7.719 7.719 7.480 7.570 40,787 +0.12(+1.56%)
Mar 30, 2023 7.400 7.484 7.400 7.454 140,141 +0.07(+1.00%)
Mar 29, 2023 7.350 7.420 7.350 7.380 40,522 +0.05(+0.68%)
Mar 28, 2023 7.160 7.405 7.160 7.330 75,453 -0.06(-0.81%)
Mar 27, 2023 7.360 7.440 7.330 7.390 42,494 +0.04(+0.54%)
Mar 24, 2023 7.300 7.360 7.284 7.350 57,223 -0.02(-0.27%)
Mar 23, 2023 7.410 7.466 7.320 7.370 82,402 +0.15(+2.07%)
Mar 22, 2023 7.380 7.380 7.220 7.221 44,249 +0.10(+1.41%)
Mar 21, 2023 7.190 7.190 7.120 7.120 47,860 +0.01(+0.14%)
Mar 20, 2023 7.098 7.162 7.040 7.110 88,040 +0.08(+1.14%)
Mar 17, 2023 7.220 7.220 6.880 7.030 62,248 -0.10(-1.40%)
Mar 16, 2023 6.850 7.170 6.850 7.130 82,369 +0.18(+2.59%)
Mar 15, 2023 7.090 7.090 6.890 6.950 96,325 -0.21(-2.93%)
Mar 14, 2023 7.228 7.280 7.020 7.160 111,550 -0.30(-4.02%)
Mar 13, 2023 7.470 7.600 7.400 7.460 120,067 -0.22(-2.86%)
Mar 10, 2023 7.750 7.800 7.630 7.680 134,175 -0.28(-3.52%)
Mar 09, 2023 8.236 8.236 7.930 7.960 52,717 -0.06(-0.75%)
Mar 08, 2023 8.020 8.100 7.980 8.020 77,634 -0.18(-2.20%)
Mar 07, 2023 8.300 8.330 8.150 8.200 123,246 +0.04(+0.49%)
Mar 06, 2023 7.950 8.250 7.950 8.160 48,273 +0.04(+0.55%)
Mar 03, 2023 7.920 8.145 7.890 8.115 38,257 +0.19(+2.33%)
Mar 02, 2023 7.750 7.930 7.750 7.930 50,423 +0.05(+0.60%)
Mar 01, 2023 7.760 7.930 7.760 7.883 54,229 +0.06(+0.81%)
Feb 28, 2023 7.760 7.820 7.760 7.820 81,708 -0.05(-0.64%)
Feb 27, 2023 7.710 7.900 7.710 7.870 141,473 +0.06(+0.77%)
Feb 24, 2023 7.620 7.812 7.620 7.810 39,451 -0.02(-0.26%)
Feb 23, 2023 7.600 7.830 7.600 7.830 78,162 +0.09(+1.23%)
Feb 22, 2023 7.798 7.800 7.550 7.735 70,160 -0.23(-2.95%)
Feb 21, 2023 7.850 8.030 7.850 7.970 206,665 +0.19(+2.44%)
Feb 17, 2023 7.670 7.800 7.670 7.780 76,663 +0.12(+1.57%)
Feb 16, 2023 7.430 7.670 7.430 7.660 147,772 +0.26(+3.51%)
Feb 15, 2023 7.430 7.430 7.230 7.400 63,128 +0.07(+0.95%)
Feb 14, 2023 7.310 7.380 7.260 7.330 49,551 -0.13(-1.74%)
Feb 13, 2023 7.350 7.460 7.265 7.460 91,150 +0.07(+0.96%)
Feb 10, 2023 7.250 7.410 7.220 7.389 53,399 -0.02(-0.29%)
Feb 09, 2023 7.340 7.420 7.310 7.410 65,236 +0.16(+2.21%)
Feb 08, 2023 7.232 7.290 7.210 7.250 226,226 -0.11(-1.49%)
Feb 07, 2023 7.260 7.360 7.150 7.360 257,078 +0.11(+1.52%)
Feb 06, 2023 7.240 7.290 7.181 7.250 152,018 +0.08(+1.12%)
Feb 03, 2023 7.210 7.220 7.020 7.170 81,765 -0.06(-0.83%)
Feb 02, 2023 7.280 7.280 7.160 7.230 257,130 -0.10(-1.36%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.