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 (%)
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%)
Jul 01, 2020 7.310 7.350 7.260 7.320 62,590 -0.07(-0.91%)
Jun 30, 2020 7.380 7.420 7.340 7.388 71,496 -0.02(-0.30%)
Jun 29, 2020 7.400 7.450 7.330 7.410 31,749 -0.12(-1.53%)
Jun 26, 2020 7.530 7.610 7.510 7.525 34,300 -0.10(-1.38%)
Jun 25, 2020 7.510 7.630 7.510 7.630 87,038 -0.03(-0.39%)
Jun 24, 2020 7.730 7.810 7.650 7.660 52,239 -0.23(-2.98%)
Jun 23, 2020 8.030 8.030 7.870 7.895 62,840 +0.15(+2.00%)
Jun 22, 2020 7.710 7.820 7.710 7.740 54,629 -0.07(-0.90%)
Jun 19, 2020 7.890 7.910 7.770 7.810 50,100 -0.07(-0.83%)
Jun 18, 2020 7.870 7.900 7.860 7.875 72,701 -0.09(-1.19%)
Jun 17, 2020 8.035 8.090 7.970 7.970 41,859 -0.13(-1.60%)
Jun 16, 2020 8.072 8.250 8.040 8.100 56,512 +0.38(+4.92%)
Jun 15, 2020 7.747 7.900 7.560 7.720 157,760 -0.21(-2.65%)
Jun 12, 2020 8.010 8.070 7.810 7.930 149,600 +0.30(+3.93%)
Jun 11, 2020 7.940 7.940 7.600 7.630 145,932 -0.95(-11.07%)
Jun 10, 2020 8.740 8.740 8.550 8.580 61,064 +0.00(+0.00%)
Jun 09, 2020 8.560 8.630 8.520 8.580 94,041 -0.43(-4.77%)
Jun 08, 2020 8.770 9.030 8.770 9.010 138,183 +0.63(+7.58%)
Jun 05, 2020 8.370 8.535 8.250 8.375 246,900 +0.41(+5.08%)
Jun 04, 2020 8.002 8.080 7.870 7.970 107,504 -0.29(-3.51%)
Jun 03, 2020 7.790 8.270 7.790 8.260 106,274 +0.61(+7.97%)
Jun 02, 2020 7.605 7.700 7.520 7.650 126,062 -0.05(-0.63%)
Jun 01, 2020 7.850 7.850 7.625 7.699 98,908 +0.11(+1.43%)
May 29, 2020 7.750 7.790 7.550 7.590 220,100 -0.44(-5.42%)
May 28, 2020 8.010 8.140 7.995 8.025 205,943 -0.20(-2.37%)
May 27, 2020 7.750 8.250 7.750 8.220 396,284 +0.91(+12.45%)
May 26, 2020 7.390 7.390 7.210 7.310 184,336 +0.32(+4.58%)
May 22, 2020 7.060 7.060 6.900 6.990 56,000 -0.03(-0.43%)
May 21, 2020 7.120 7.120 7.010 7.020 134,145 -0.06(-0.85%)
May 20, 2020 7.010 7.180 7.010 7.080 136,560 -0.05(-0.70%)
May 19, 2020 7.020 7.200 7.020 7.130 366,115 +0.19(+2.70%)
May 18, 2020 6.920 6.983 6.820 6.942 103,605 +0.13(+1.85%)
May 15, 2020 6.760 6.970 6.760 6.816 64,500 +0.21(+3.12%)
May 14, 2020 6.680 6.680 6.510 6.610 129,103 -0.11(-1.64%)
May 13, 2020 6.740 6.795 6.690 6.720 114,023 -0.14(-2.04%)
May 12, 2020 7.030 7.030 6.840 6.860 299,929 -0.18(-2.56%)
May 11, 2020 6.960 7.060 6.960 7.040 162,442 +0.54(+8.31%)
May 08, 2020 6.390 6.520 6.390 6.500 110,900 +0.23(+3.67%)
May 07, 2020 6.320 6.340 6.240 6.270 302,121 -0.15(-2.34%)
May 06, 2020 6.555 6.590 6.420 6.420 133,784 -0.06(-0.93%)
May 05, 2020 6.590 6.590 6.470 6.480 79,621 +0.00(+0.00%)
May 04, 2020 6.760 6.760 6.340 6.480 152,843 +0.03(+0.47%)
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.