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 )

7.290 +0.030 (+0.41%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 1, 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 (%)
Mar 28, 2024 7.980 8.040 7.880 7.930 28,696 +0.04(+0.51%)
Mar 27, 2024 7.900 8.150 7.860 7.890 104,776 -0.24(-2.95%)
Mar 26, 2024 8.100 8.130 8.060 8.130 159,445 -0.19(-2.28%)
Mar 25, 2024 8.360 8.480 8.250 8.320 207,373 -0.13(-1.54%)
Mar 22, 2024 8.760 8.790 8.170 8.450 84,284 +0.18(+2.18%)
Mar 21, 2024 8.400 8.400 8.050 8.270 123,527 +0.06(+0.73%)
Mar 20, 2024 7.990 8.210 7.990 8.210 113,141 +0.15(+1.86%)
Mar 19, 2024 7.910 8.150 7.830 8.060 60,478 -0.05(-0.62%)
Mar 18, 2024 8.010 8.150 8.000 8.110 192,970 +0.25(+3.18%)
Mar 15, 2024 7.700 7.900 7.700 7.860 138,956 +0.29(+3.76%)
Mar 14, 2024 7.570 7.645 7.550 7.575 108,789 +0.00(+0.07%)
Mar 13, 2024 7.490 7.690 7.490 7.570 358,545 +0.14(+1.88%)
Mar 12, 2024 7.110 7.600 7.110 7.430 464,692 +0.20(+2.77%)
Mar 11, 2024 7.350 7.350 7.160 7.230 556,664 -0.25(-3.34%)
Mar 08, 2024 7.720 7.720 7.410 7.480 96,182 -0.03(-0.40%)
Mar 07, 2024 7.600 7.600 7.490 7.510 175,721 -0.36(-4.57%)
Mar 06, 2024 7.940 8.070 7.560 7.870 151,190 +0.21(+2.68%)
Mar 05, 2024 7.700 7.980 7.650 7.665 69,516 -0.12(-1.48%)
Mar 04, 2024 7.520 7.985 7.520 7.780 207,804 -0.17(-2.14%)
Mar 01, 2024 7.850 7.950 7.850 7.950 51,289 +0.10(+1.27%)
Feb 29, 2024 7.770 7.935 7.770 7.850 76,553 +0.05(+0.64%)
Feb 28, 2024 7.500 7.820 7.500 7.800 90,549 +0.10(+1.30%)
Feb 27, 2024 7.740 7.740 7.665 7.700 69,802 +0.03(+0.39%)
Feb 26, 2024 7.680 7.700 7.540 7.670 113,085 +0.00(+0.00%)
Feb 23, 2024 7.690 7.715 7.650 7.670 106,918 +0.00(+0.00%)
Feb 22, 2024 7.620 7.670 7.560 7.670 109,973 +0.06(+0.79%)
Feb 21, 2024 7.480 7.675 7.480 7.610 131,002 +0.07(+0.93%)
Feb 20, 2024 7.600 7.750 7.480 7.540 132,960 +0.06(+0.80%)
Feb 16, 2024 7.600 7.600 7.410 7.480 167,512 -0.01(-0.13%)
Feb 15, 2024 7.050 7.490 7.050 7.490 113,840 +0.10(+1.33%)
Feb 14, 2024 7.410 7.450 7.305 7.392 158,564 -0.03(-0.38%)
Feb 13, 2024 7.600 7.700 7.380 7.420 167,655 -0.21(-2.75%)
Feb 12, 2024 7.600 7.700 7.600 7.630 553,236 +0.03(+0.39%)
Feb 09, 2024 7.510 7.650 7.460 7.600 305,077 -0.35(-4.40%)
Feb 08, 2024 7.990 8.000 7.850 7.950 105,571 -0.44(-5.24%)
Feb 07, 2024 8.180 8.390 8.180 8.390 110,221 +0.28(+3.45%)
Feb 06, 2024 8.110 8.110 8.018 8.110 81,109 +0.03(+0.37%)
Feb 05, 2024 7.770 8.080 7.770 8.080 195,955 +0.15(+1.89%)
Feb 02, 2024 7.910 7.930 7.760 7.930 148,149 -0.07(-0.88%)
Feb 01, 2024 7.965 8.020 7.930 8.000 104,372 +0.14(+1.78%)
Jan 31, 2024 7.950 7.970 7.850 7.860 113,394 +0.04(+0.51%)
Jan 30, 2024 7.710 7.840 7.710 7.820 35,836 -0.03(-0.38%)
Jan 29, 2024 7.850 7.850 7.760 7.850 86,781 +0.17(+2.21%)
Jan 26, 2024 7.740 7.740 7.635 7.680 74,850 -0.07(-0.90%)
Jan 25, 2024 7.790 7.790 7.730 7.750 63,593 -0.01(-0.13%)
Jan 24, 2024 7.750 7.800 7.730 7.760 74,326 -0.03(-0.32%)
Jan 23, 2024 7.800 7.812 7.750 7.785 51,959 -0.13(-1.70%)
Jan 22, 2024 7.830 7.940 7.830 7.920 115,133 +0.13(+1.63%)
Jan 19, 2024 7.660 7.793 7.660 7.793 77,598 -0.05(-0.60%)
Jan 18, 2024 7.790 7.880 7.790 7.840 232,516 +0.18(+2.35%)
Jan 17, 2024 7.710 7.710 7.570 7.660 89,404 -0.16(-2.00%)
Jan 16, 2024 7.850 7.880 7.800 7.816 101,538 -0.07(-0.86%)
Jan 12, 2024 7.900 7.949 7.820 7.885 51,935 -0.13(-1.60%)
Jan 11, 2024 8.020 8.020 7.940 8.012 54,874 +0.06(+0.79%)
Jan 10, 2024 8.000 8.035 7.933 7.950 86,249 +0.10(+1.27%)
Jan 09, 2024 8.020 8.050 7.820 7.850 69,547 -0.12(-1.57%)
Jan 08, 2024 7.750 7.990 7.750 7.975 71,259 +0.08(+1.08%)
Jan 05, 2024 7.700 7.980 7.700 7.890 90,503 +0.08(+1.02%)
Jan 04, 2024 7.960 7.960 7.766 7.810 140,242 +0.05(+0.64%)
Jan 03, 2024 7.550 7.830 7.550 7.760 216,438 -0.04(-0.45%)
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.