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 )

7.140 +0.070 (+0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 29, 2020 7.750 7.790 7.550 7.590 220,100 -0.44(-5.42%)
May 28, 2020 8.010 8.140 7.995 8.025 205,943 -0.20(-2.37%)
May 27, 2020 7.750 8.250 7.750 8.220 396,284 +0.91(+12.45%)
May 26, 2020 7.390 7.390 7.210 7.310 184,336 +0.32(+4.58%)
May 22, 2020 7.060 7.060 6.900 6.990 56,000 -0.03(-0.43%)
May 21, 2020 7.120 7.120 7.010 7.020 134,145 -0.06(-0.85%)
May 20, 2020 7.010 7.180 7.010 7.080 136,560 -0.05(-0.70%)
May 19, 2020 7.020 7.200 7.020 7.130 366,115 +0.19(+2.70%)
May 18, 2020 6.920 6.983 6.820 6.942 103,605 +0.13(+1.85%)
May 15, 2020 6.760 6.970 6.760 6.816 64,500 +0.21(+3.12%)
May 14, 2020 6.680 6.680 6.510 6.610 129,103 -0.11(-1.64%)
May 13, 2020 6.740 6.795 6.690 6.720 114,023 -0.14(-2.04%)
May 12, 2020 7.030 7.030 6.840 6.860 299,929 -0.18(-2.56%)
May 11, 2020 6.960 7.060 6.960 7.040 162,442 +0.54(+8.31%)
May 08, 2020 6.390 6.520 6.390 6.500 110,900 +0.23(+3.67%)
May 07, 2020 6.320 6.340 6.240 6.270 302,121 -0.15(-2.34%)
May 06, 2020 6.555 6.590 6.420 6.420 133,784 -0.06(-0.93%)
May 05, 2020 6.590 6.590 6.470 6.480 79,621 +0.00(+0.00%)
May 04, 2020 6.760 6.760 6.340 6.480 152,843 +0.03(+0.47%)
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.