Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 31, 2023 7.320 7.460 7.290 7.440 31,012 -0.10(-1.39%)
May 30, 2023 7.704 7.704 7.520 7.545 42,145 -0.04(-0.46%)
May 26, 2023 7.500 7.600 7.500 7.580 41,128 +0.11(+1.47%)
May 25, 2023 7.495 7.508 7.428 7.470 72,659 +0.06(+0.82%)
May 24, 2023 7.450 7.510 7.300 7.410 34,252 -0.03(-0.41%)
May 23, 2023 7.440 7.530 7.400 7.440 29,091 -0.11(-1.46%)
May 22, 2023 7.390 7.550 7.390 7.550 42,953 +0.19(+2.58%)
May 19, 2023 7.379 7.379 7.340 7.360 41,469 +0.00(+0.00%)
May 18, 2023 7.570 7.570 7.320 7.360 65,043 -0.06(-0.82%)
May 17, 2023 7.410 7.450 7.390 7.420 28,315 -0.05(-0.66%)
May 16, 2023 7.700 7.700 7.470 7.470 88,620 -0.10(-1.32%)
May 15, 2023 7.510 7.570 7.480 7.570 105,611 -0.33(-4.18%)
May 12, 2023 7.760 8.000 7.760 7.900 54,095 -0.03(-0.33%)
May 11, 2023 7.820 7.960 7.820 7.926 71,973 +0.51(+6.82%)
May 10, 2023 7.490 7.491 7.410 7.420 40,740 -0.07(-0.93%)
May 09, 2023 7.500 7.500 7.460 7.490 96,558 +0.14(+1.90%)
May 08, 2023 7.350 7.420 7.350 7.350 90,349 +0.01(+0.14%)
May 05, 2023 7.300 7.380 7.247 7.340 77,574 +0.11(+1.52%)
May 04, 2023 7.160 7.250 7.140 7.230 141,084 +0.01(+0.07%)
May 03, 2023 7.220 7.380 7.200 7.225 96,635 +0.05(+0.77%)
May 02, 2023 7.210 7.320 7.150 7.170 110,248 -0.15(-2.05%)
May 01, 2023 7.260 7.490 7.260 7.320 125,561 +0.06(+0.83%)
Apr 28, 2023 7.080 7.282 7.080 7.260 49,736 +0.02(+0.28%)
Apr 27, 2023 7.180 7.400 7.180 7.240 83,791 +0.19(+2.70%)
Apr 26, 2023 7.310 7.310 7.050 7.050 155,159 -0.02(-0.28%)
Apr 25, 2023 7.360 7.360 7.070 7.070 81,447 -0.18(-2.46%)
Apr 24, 2023 7.330 7.330 7.154 7.248 93,888 +0.05(+0.67%)
Apr 21, 2023 7.290 7.290 7.150 7.200 40,434 -0.11(-1.50%)
Apr 20, 2023 7.350 7.410 7.300 7.310 97,766 -0.10(-1.35%)
Apr 19, 2023 7.450 7.480 7.350 7.410 54,503 -0.06(-0.80%)
Apr 18, 2023 7.500 7.500 7.440 7.470 50,775 +0.04(+0.54%)
Apr 17, 2023 7.370 7.500 7.370 7.430 83,165 +0.06(+0.81%)
Apr 14, 2023 7.510 7.550 7.330 7.370 82,005 -0.14(-1.86%)
Apr 13, 2023 7.458 7.540 7.430 7.510 33,583 -0.08(-1.05%)
Apr 12, 2023 7.650 7.650 7.540 7.590 40,040 +0.01(+0.20%)
Apr 11, 2023 7.620 7.620 7.530 7.575 105,532 +0.17(+2.23%)
Apr 10, 2023 7.220 7.410 7.215 7.410 70,426 +0.02(+0.27%)
Apr 06, 2023 7.280 7.470 7.280 7.390 76,180 -0.18(-2.38%)
Apr 05, 2023 7.620 7.670 7.540 7.570 132,056 -0.11(-1.43%)
Apr 04, 2023 7.790 7.790 7.603 7.680 30,685 +0.01(+0.10%)
Apr 03, 2023 7.530 7.800 7.530 7.672 52,948 +0.10(+1.35%)
Mar 31, 2023 7.719 7.719 7.480 7.570 40,787 +0.12(+1.56%)
Mar 30, 2023 7.400 7.484 7.400 7.454 140,141 +0.07(+1.00%)
Mar 29, 2023 7.350 7.420 7.350 7.380 40,522 +0.05(+0.68%)
Mar 28, 2023 7.160 7.405 7.160 7.330 75,453 -0.06(-0.81%)
Mar 27, 2023 7.360 7.440 7.330 7.390 42,494 +0.04(+0.54%)
Mar 24, 2023 7.300 7.360 7.284 7.350 57,223 -0.02(-0.27%)
Mar 23, 2023 7.410 7.466 7.320 7.370 82,402 +0.15(+2.07%)
Mar 22, 2023 7.380 7.380 7.220 7.221 44,249 +0.10(+1.41%)
Mar 21, 2023 7.190 7.190 7.120 7.120 47,860 +0.01(+0.14%)
Mar 20, 2023 7.098 7.162 7.040 7.110 88,040 +0.08(+1.14%)
Mar 17, 2023 7.220 7.220 6.880 7.030 62,248 -0.10(-1.40%)
Mar 16, 2023 6.850 7.170 6.850 7.130 82,369 +0.18(+2.59%)
Mar 15, 2023 7.090 7.090 6.890 6.950 96,325 -0.21(-2.93%)
Mar 14, 2023 7.228 7.280 7.020 7.160 111,550 -0.30(-4.02%)
Mar 13, 2023 7.470 7.600 7.400 7.460 120,067 -0.22(-2.86%)
Mar 10, 2023 7.750 7.800 7.630 7.680 134,175 -0.28(-3.52%)
Mar 09, 2023 8.236 8.236 7.930 7.960 52,717 -0.06(-0.75%)
Mar 08, 2023 8.020 8.100 7.980 8.020 77,634 -0.18(-2.20%)
Mar 07, 2023 8.300 8.330 8.150 8.200 123,246 +0.04(+0.49%)
Mar 06, 2023 7.950 8.250 7.950 8.160 48,273 +0.04(+0.55%)
Mar 03, 2023 7.920 8.145 7.890 8.115 38,257 +0.19(+2.33%)
Mar 02, 2023 7.750 7.930 7.750 7.930 50,423 +0.05(+0.60%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.