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 )

7.240 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Sep 30, 2020 7.000 7.080 7.000 7.020 90,135 -0.19(-2.64%)
Sep 29, 2020 7.494 7.494 7.150 7.210 103,943 +0.16(+2.27%)
Sep 28, 2020 7.090 7.090 7.010 7.050 91,734 +0.18(+2.69%)
Sep 25, 2020 6.840 6.880 6.790 6.865 66,100 -0.01(-0.22%)
Sep 24, 2020 6.930 6.960 6.870 6.880 54,032 -0.12(-1.71%)
Sep 23, 2020 7.070 7.070 6.990 7.000 218,522 -0.16(-2.24%)
Sep 22, 2020 7.500 7.500 7.070 7.160 73,400 +0.06(+0.85%)
Sep 21, 2020 7.250 7.360 7.000 7.100 74,293 -0.13(-1.80%)
Sep 18, 2020 7.640 7.640 7.230 7.230 112,500 +0.02(+0.28%)
Sep 17, 2020 7.260 7.260 7.190 7.210 65,513 -0.09(-1.23%)
Sep 16, 2020 7.400 7.400 7.300 7.300 158,643 -0.22(-2.93%)
Sep 15, 2020 7.580 7.580 7.490 7.520 69,807 -0.12(-1.57%)
Sep 14, 2020 7.700 7.750 7.640 7.640 100,891 -0.08(-1.04%)
Sep 11, 2020 7.620 7.770 7.620 7.720 46,500 -0.01(-0.13%)
Sep 10, 2020 7.755 7.815 7.700 7.730 53,853 -0.07(-0.90%)
Sep 09, 2020 7.840 7.840 7.770 7.800 45,947 +0.03(+0.39%)
Sep 08, 2020 7.830 7.830 7.745 7.770 39,319 -0.08(-1.03%)
Sep 04, 2020 7.870 7.960 7.730 7.851 51,700 +0.08(+0.98%)
Sep 03, 2020 7.990 7.990 7.750 7.775 68,533 -0.22(-2.81%)
Sep 02, 2020 8.000 8.010 7.910 8.000 49,234 -0.06(-0.81%)
Sep 01, 2020 8.120 8.120 8.040 8.065 36,167 -0.02(-0.19%)
Aug 31, 2020 8.160 8.160 8.030 8.080 36,414 -0.07(-0.86%)
Aug 28, 2020 8.140 8.170 8.110 8.150 61,800 +0.25(+3.16%)
Aug 27, 2020 7.987 8.010 7.850 7.900 41,811 -0.21(-2.59%)
Aug 26, 2020 8.040 8.110 8.040 8.110 48,563 +0.07(+0.87%)
Aug 25, 2020 8.035 8.040 7.980 8.040 44,579 +0.12(+1.52%)
Aug 24, 2020 7.920 7.920 7.850 7.920 71,012 +0.02(+0.25%)
Aug 21, 2020 7.810 7.920 7.810 7.900 43,600 +0.06(+0.77%)
Aug 20, 2020 7.680 7.900 7.680 7.840 50,491 -0.07(-0.82%)
Aug 19, 2020 7.843 7.970 7.790 7.905 66,189 +0.07(+0.83%)
Aug 18, 2020 7.990 7.990 7.830 7.840 46,746 -0.07(-0.91%)
Aug 17, 2020 7.770 7.930 7.770 7.912 56,785 +0.19(+2.49%)
Aug 14, 2020 7.500 7.900 7.500 7.720 33,800 -0.05(-0.61%)
Aug 13, 2020 7.835 7.850 7.740 7.768 91,952 -0.09(-1.11%)
Aug 12, 2020 7.750 7.890 7.750 7.855 75,247 +0.34(+4.45%)
Aug 11, 2020 7.668 7.805 7.520 7.520 104,605 +0.27(+3.72%)
Aug 10, 2020 7.051 7.270 7.010 7.250 99,100 +0.02(+0.28%)
Aug 07, 2020 7.120 7.230 7.120 7.230 55,400 +0.04(+0.56%)
Aug 06, 2020 7.135 7.220 7.110 7.190 52,013 -0.11(-1.51%)
Aug 05, 2020 7.317 7.350 7.280 7.300 70,543 -0.08(-1.05%)
Aug 04, 2020 7.359 7.420 7.220 7.378 134,638 +0.34(+4.87%)
Aug 03, 2020 6.765 7.200 6.765 7.035 123,279 +0.17(+2.52%)
Jul 31, 2020 6.960 6.960 6.850 6.862 117,800 -0.17(-2.39%)
Jul 30, 2020 7.037 7.150 7.000 7.030 109,493 -0.07(-0.99%)
Jul 29, 2020 7.010 7.140 7.000 7.100 130,363 -0.48(-6.33%)
Jul 28, 2020 7.670 7.670 7.520 7.580 109,560 -0.53(-6.54%)
Jul 27, 2020 7.970 8.230 7.970 8.110 33,465 +0.28(+3.64%)
Jul 24, 2020 7.820 7.860 7.780 7.825 75,800 -0.00(-0.06%)
Jul 23, 2020 8.020 8.020 7.770 7.830 50,864 -0.05(-0.57%)
Jul 22, 2020 7.841 7.900 7.840 7.875 34,171 -0.00(-0.06%)
Jul 21, 2020 7.780 8.040 7.780 7.880 72,424 -0.05(-0.69%)
Jul 20, 2020 7.770 8.170 7.770 7.935 78,464 -0.23(-2.76%)
Jul 17, 2020 8.200 8.230 8.120 8.160 117,700 -0.07(-0.85%)
Jul 16, 2020 8.190 8.240 8.170 8.230 206,830 +0.46(+5.92%)
Jul 15, 2020 7.820 7.910 7.760 7.770 236,451 +0.47(+6.44%)
Jul 14, 2020 7.210 7.320 7.180 7.300 143,478 +0.10(+1.39%)
Jul 13, 2020 7.240 7.330 7.190 7.200 154,267 +0.14(+1.98%)
Jul 10, 2020 7.059 7.090 7.020 7.060 89,900 +0.03(+0.43%)
Jul 09, 2020 7.110 7.160 7.010 7.030 140,504 -0.23(-3.17%)
Jul 08, 2020 7.270 7.290 7.217 7.260 138,989 -0.09(-1.22%)
Jul 07, 2020 7.390 7.400 7.350 7.350 313,871 -0.29(-3.80%)
Jul 06, 2020 7.520 7.660 7.520 7.640 70,996 +0.22(+2.96%)
Jul 02, 2020 7.480 7.480 7.385 7.420 91,700 +0.10(+1.37%)
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.