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 )

7.122 -0.200 (-2.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 31, 2022 7.850 7.920 7.700 7.750 154,292 -0.10(-1.27%)
May 27, 2022 7.890 7.910 7.760 7.850 47,746 +0.06(+0.77%)
May 26, 2022 7.700 7.810 7.700 7.790 119,960 +0.09(+1.17%)
May 25, 2022 7.652 7.750 7.652 7.700 98,675 +0.02(+0.26%)
May 24, 2022 7.600 7.990 7.600 7.680 69,068 -0.13(-1.66%)
May 23, 2022 7.763 7.840 7.700 7.810 80,418 +0.01(+0.13%)
May 20, 2022 7.800 7.900 7.684 7.800 119,671 +0.21(+2.70%)
May 19, 2022 7.500 7.660 7.500 7.595 89,403 -0.04(-0.46%)
May 18, 2022 7.700 7.800 7.630 7.630 87,779 +0.04(+0.53%)
May 17, 2022 7.650 7.650 7.530 7.590 126,852 -0.10(-1.27%)
May 16, 2022 7.700 7.740 7.560 7.688 74,059 +0.02(+0.24%)
May 13, 2022 7.510 7.700 7.510 7.670 86,201 +0.02(+0.26%)
May 12, 2022 7.530 7.793 7.530 7.650 159,572 -0.05(-0.65%)
May 11, 2022 7.740 7.890 7.600 7.700 92,521 -0.09(-1.16%)
May 10, 2022 7.860 7.930 7.720 7.790 175,922 -0.06(-0.76%)
May 09, 2022 8.120 8.120 7.830 7.850 125,294 -0.10(-1.26%)
May 06, 2022 7.820 8.000 7.820 7.950 114,205 +0.07(+0.89%)
May 05, 2022 8.040 8.200 7.820 7.880 74,342 -0.25(-3.08%)
May 04, 2022 7.700 8.230 7.700 8.130 74,413 +0.15(+1.82%)
May 03, 2022 7.650 8.239 7.650 7.985 142,221 +0.08(+1.08%)
May 02, 2022 8.180 8.190 7.810 7.900 122,431 -0.04(-0.50%)
Apr 29, 2022 7.930 8.130 7.930 7.940 148,171 -0.13(-1.61%)
Apr 28, 2022 8.000 8.100 7.880 8.070 178,620 +0.25(+3.16%)
Apr 27, 2022 7.780 7.894 7.780 7.822 110,844 +0.01(+0.11%)
Apr 26, 2022 8.000 8.054 7.810 7.814 260,174 -0.24(-2.93%)
Apr 25, 2022 8.100 8.100 7.960 8.050 211,922 -0.05(-0.62%)
Apr 22, 2022 8.540 8.550 8.100 8.100 119,640 -0.26(-3.11%)
Apr 21, 2022 8.280 8.690 8.280 8.360 138,328 -0.26(-3.02%)
Apr 20, 2022 8.500 8.680 8.500 8.620 94,366 +0.33(+3.98%)
Apr 19, 2022 8.100 8.380 8.100 8.290 111,015 +0.27(+3.37%)
Apr 18, 2022 7.990 8.100 7.990 8.020 78,589 +0.02(+0.25%)
Apr 14, 2022 8.100 8.120 8.000 8.000 78,684 -0.06(-0.74%)
Apr 13, 2022 8.000 8.090 7.990 8.060 102,945 +0.07(+0.88%)
Apr 12, 2022 8.070 8.150 7.980 7.990 141,368 -0.13(-1.66%)
Apr 11, 2022 8.180 8.200 8.110 8.125 172,011 -0.07(-0.91%)
Apr 08, 2022 8.240 8.280 8.170 8.200 191,446 -0.07(-0.85%)
Apr 07, 2022 8.280 8.320 8.210 8.270 110,959 -0.02(-0.24%)
Apr 06, 2022 8.260 8.320 8.200 8.290 138,390 -0.26(-3.04%)
Apr 05, 2022 8.699 8.700 8.500 8.550 195,221 -0.16(-1.84%)
Apr 04, 2022 8.620 8.740 8.620 8.710 108,996 -0.10(-1.14%)
Apr 01, 2022 8.830 8.866 8.780 8.810 74,885 -0.09(-1.01%)
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%)
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.