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 (%)
Sep 29, 2023 8.990 8.990 8.813 8.830 48,788 -0.34(-3.67%)
Sep 28, 2023 9.050 9.190 9.050 9.166 23,574 +0.15(+1.62%)
Sep 27, 2023 8.950 9.050 8.940 9.020 38,380 -0.02(-0.20%)
Sep 26, 2023 9.135 9.150 9.030 9.038 27,514 -0.25(-2.71%)
Sep 25, 2023 9.190 9.310 9.270 9.290 36,390 +0.02(+0.17%)
Sep 22, 2023 9.310 9.350 9.274 9.274 25,131 -0.03(-0.27%)
Sep 21, 2023 9.410 9.410 9.280 9.300 30,195 -0.07(-0.75%)
Sep 20, 2023 9.420 9.430 9.300 9.370 47,496 -0.27(-2.80%)
Sep 19, 2023 9.500 9.650 9.500 9.640 168,387 +0.54(+5.88%)
Sep 18, 2023 9.200 9.200 9.020 9.105 35,934 -0.02(-0.22%)
Sep 15, 2023 9.150 9.200 9.100 9.125 36,282 +0.12(+1.28%)
Sep 14, 2023 8.900 9.050 8.775 9.010 61,458 +0.25(+2.85%)
Sep 13, 2023 8.430 8.780 8.430 8.760 50,333 -0.08(-0.90%)
Sep 12, 2023 8.700 8.870 8.700 8.840 65,709 +0.18(+2.08%)
Sep 11, 2023 8.900 8.900 8.540 8.660 55,780 +0.18(+2.12%)
Sep 08, 2023 8.600 8.600 8.442 8.480 107,346 -0.17(-1.97%)
Sep 07, 2023 8.605 8.650 8.510 8.650 36,484 -0.06(-0.69%)
Sep 06, 2023 8.500 8.760 8.500 8.710 57,925 +0.09(+1.04%)
Sep 05, 2023 8.500 8.720 8.500 8.620 66,301 +0.13(+1.53%)
Sep 01, 2023 8.820 8.820 8.450 8.490 34,834 -0.04(-0.47%)
Aug 31, 2023 8.400 8.600 8.400 8.530 133,343 +0.08(+0.95%)
Aug 30, 2023 8.140 8.520 8.140 8.450 20,173 -0.10(-1.17%)
Aug 29, 2023 8.230 8.550 8.230 8.550 63,852 +0.17(+2.03%)
Aug 28, 2023 8.230 8.410 8.230 8.380 61,686 +0.16(+1.88%)
Aug 25, 2023 8.010 8.240 8.010 8.225 33,461 +0.09(+1.17%)
Aug 24, 2023 8.150 8.218 8.120 8.130 51,500 -0.22(-2.63%)
Aug 23, 2023 8.240 8.375 8.240 8.350 37,557 +0.17(+2.08%)
Aug 22, 2023 8.110 8.240 8.110 8.180 62,986 +0.10(+1.24%)
Aug 21, 2023 8.000 8.110 8.000 8.080 69,010 -0.02(-0.25%)
Aug 18, 2023 8.000 8.110 8.000 8.100 42,194 +0.02(+0.25%)
Aug 17, 2023 8.200 8.200 8.050 8.080 79,386 -0.12(-1.46%)
Aug 16, 2023 8.270 8.300 8.190 8.200 71,331 -0.12(-1.42%)
Aug 15, 2023 8.260 8.400 8.040 8.318 52,027 -0.11(-1.29%)
Aug 14, 2023 8.350 8.444 8.215 8.427 80,114 -0.21(-2.47%)
Aug 11, 2023 8.655 8.680 8.600 8.640 76,887 -0.02(-0.24%)
Aug 10, 2023 8.595 8.770 8.595 8.661 68,470 +0.03(+0.36%)
Aug 09, 2023 8.550 8.660 8.550 8.630 46,380 -0.12(-1.43%)
Aug 08, 2023 8.890 8.940 8.550 8.755 79,145 +0.01(+0.06%)
Aug 07, 2023 8.850 8.850 8.660 8.750 63,284 -0.10(-1.13%)
Aug 04, 2023 8.720 8.919 8.720 8.850 86,981 +0.17(+1.96%)
Aug 03, 2023 8.620 8.730 8.610 8.680 42,012 -0.05(-0.57%)
Aug 02, 2023 9.000 9.000 8.640 8.730 31,837 -0.22(-2.46%)
Aug 01, 2023 8.830 9.000 8.830 8.950 53,900 +0.13(+1.47%)
Jul 31, 2023 8.930 8.930 8.675 8.820 73,624 -0.13(-1.45%)
Jul 28, 2023 8.835 9.000 8.820 8.950 65,329 -0.17(-1.81%)
Jul 27, 2023 9.347 9.350 9.050 9.115 105,496 -0.32(-3.39%)
Jul 26, 2023 9.450 9.450 9.380 9.435 39,881 +0.02(+0.21%)
Jul 25, 2023 9.050 9.450 9.050 9.415 131,159 +0.54(+6.08%)
Jul 24, 2023 8.730 8.890 8.730 8.876 79,998 +0.20(+2.25%)
Jul 21, 2023 8.550 8.710 8.550 8.680 46,223 -0.06(-0.69%)
Jul 20, 2023 8.880 8.880 8.710 8.740 63,523 +0.07(+0.85%)
Jul 19, 2023 8.500 8.700 8.300 8.666 188,843 +0.46(+5.55%)
Jul 18, 2023 8.370 8.370 8.000 8.210 779,659 +0.17(+2.11%)
Jul 17, 2023 8.100 8.260 8.000 8.040 58,366 +0.02(+0.25%)
Jul 14, 2023 8.090 8.190 8.010 8.020 40,214 -0.22(-2.63%)
Jul 13, 2023 8.180 8.260 8.180 8.237 38,744 -0.01(-0.16%)
Jul 12, 2023 8.132 8.326 8.132 8.250 36,155 +0.13(+1.61%)
Jul 11, 2023 8.180 8.180 8.050 8.120 66,496 -0.08(-0.98%)
Jul 10, 2023 8.350 8.400 8.150 8.200 69,374 -0.20(-2.38%)
Jul 07, 2023 8.500 8.500 8.319 8.400 18,395 +0.09(+1.02%)
Jul 06, 2023 8.300 8.440 8.260 8.315 39,832 -0.14(-1.66%)
Jul 05, 2023 8.350 8.490 8.350 8.455 112,964 +0.18(+2.11%)
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.