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 )

7.100 -0.022 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Jul 03, 2023 8.280 8.350 8.250 8.280 47,629 +0.09(+1.10%)
Jun 30, 2023 8.040 8.200 8.040 8.190 60,955 +0.24(+3.02%)
Jun 29, 2023 8.000 8.020 7.940 7.950 81,669 +0.26(+3.38%)
Jun 28, 2023 7.580 7.700 7.580 7.690 34,598 +0.06(+0.79%)
Jun 27, 2023 7.530 7.809 7.480 7.630 60,372 +0.19(+2.55%)
Jun 26, 2023 7.450 7.500 7.410 7.440 96,720 -0.07(-0.93%)
Jun 23, 2023 7.450 7.680 7.450 7.510 53,011 -0.04(-0.53%)
Jun 22, 2023 7.453 7.600 7.450 7.550 50,523 -0.05(-0.66%)
Jun 21, 2023 7.600 7.750 7.450 7.600 28,576 +0.08(+1.06%)
Jun 20, 2023 7.650 7.650 7.500 7.520 36,516 -0.15(-1.94%)
Jun 16, 2023 7.966 7.966 7.660 7.669 58,651 -0.07(-0.85%)
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.