Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motors ADR (OP: NSANY )

7.110 -0.100 (-1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Dec 29, 2023 7.710 7.862 7.610 7.834 68,600 +0.05(+0.69%)
Dec 28, 2023 7.650 8.050 7.550 7.780 60,861 +0.06(+0.78%)
Dec 27, 2023 7.830 7.830 7.710 7.720 77,539 -0.10(-1.22%)
Dec 26, 2023 7.750 8.020 7.750 7.815 50,715 -0.18(-2.31%)
Dec 22, 2023 7.650 8.020 7.640 8.000 63,794 +0.05(+0.63%)
Dec 21, 2023 7.800 7.970 7.580 7.950 117,057 +0.07(+0.89%)
Dec 20, 2023 7.850 8.050 7.840 7.880 120,909 +0.00(+0.00%)
Dec 19, 2023 7.880 7.960 7.840 7.880 93,882 +0.03(+0.33%)
Dec 18, 2023 7.650 7.889 7.540 7.854 158,426 +0.20(+2.67%)
Dec 15, 2023 7.650 7.830 7.650 7.650 157,397 +0.03(+0.42%)
Dec 14, 2023 7.530 7.669 7.530 7.618 279,426 -0.22(-2.77%)
Dec 13, 2023 7.798 7.890 7.750 7.835 77,324 -0.19(-2.40%)
Dec 12, 2023 8.050 8.070 7.980 8.027 178,958 +0.08(+0.99%)
Dec 11, 2023 7.760 8.000 7.760 7.949 91,798 +0.11(+1.42%)
Dec 08, 2023 7.470 7.850 7.470 7.838 78,410 +0.04(+0.49%)
Dec 07, 2023 8.000 8.000 7.720 7.800 130,555 -0.05(-0.64%)
Dec 06, 2023 7.980 8.000 7.600 7.850 67,539 +0.04(+0.51%)
Dec 05, 2023 7.740 7.845 7.740 7.810 69,495 +0.08(+1.00%)
Dec 04, 2023 7.900 7.900 7.650 7.733 143,535 -0.31(-3.82%)
Dec 01, 2023 7.700 8.040 7.700 8.040 55,672 +0.11(+1.39%)
Nov 30, 2023 7.830 7.950 7.830 7.930 74,761 +0.14(+1.80%)
Nov 29, 2023 7.700 7.985 7.700 7.790 55,048 -0.11(-1.39%)
Nov 28, 2023 7.910 7.985 7.890 7.900 56,011 -0.01(-0.13%)
Nov 27, 2023 8.160 8.160 7.820 7.910 97,591 -0.18(-2.22%)
Nov 24, 2023 8.200 8.200 7.950 8.090 16,424 +0.18(+2.28%)
Nov 22, 2023 7.900 7.980 7.880 7.910 111,217 +0.02(+0.25%)
Nov 21, 2023 8.026 8.026 7.840 7.890 69,096 -0.09(-1.13%)
Nov 20, 2023 8.330 8.330 7.940 7.980 114,389 -0.20(-2.39%)
Nov 17, 2023 8.120 8.190 8.117 8.175 74,417 +0.25(+3.09%)
Nov 16, 2023 8.000 8.080 7.930 7.930 35,647 +0.11(+1.41%)
Nov 15, 2023 7.800 8.090 7.760 7.820 104,890 -0.13(-1.64%)
Nov 14, 2023 8.080 8.150 7.820 7.950 97,847 +0.13(+1.66%)
Nov 13, 2023 7.700 7.950 7.660 7.820 126,119 -0.31(-3.81%)
Nov 10, 2023 8.160 8.160 7.980 8.129 128,592 -0.40(-4.70%)
Nov 09, 2023 8.310 8.559 8.310 8.530 77,518 +0.44(+5.44%)
Nov 08, 2023 8.130 8.145 8.070 8.090 67,350 -0.08(-0.98%)
Nov 07, 2023 8.060 8.170 8.060 8.170 40,682 +0.14(+1.74%)
Nov 06, 2023 8.000 8.340 8.000 8.030 137,097 -0.10(-1.23%)
Nov 03, 2023 8.120 8.220 8.100 8.130 100,251 +0.12(+1.50%)
Nov 02, 2023 7.990 8.030 7.920 8.010 125,971 +0.08(+1.01%)
Nov 01, 2023 7.810 7.940 7.810 7.930 94,352 +0.24(+3.12%)
Oct 31, 2023 7.510 7.810 7.510 7.690 136,545 +0.10(+1.28%)
Oct 30, 2023 7.780 7.780 7.550 7.593 80,569 -0.21(-2.65%)
Oct 27, 2023 8.000 8.010 7.782 7.800 44,300 +0.02(+0.26%)
Oct 26, 2023 7.880 7.880 7.760 7.780 46,363 -0.13(-1.71%)
Oct 25, 2023 7.860 8.010 7.860 7.915 45,861 -0.04(-0.44%)
Oct 24, 2023 7.810 8.000 7.810 7.950 67,461 -0.02(-0.25%)
Oct 23, 2023 7.860 8.010 7.860 7.970 40,959 -0.01(-0.13%)
Oct 20, 2023 7.975 8.140 7.970 7.980 93,618 -0.16(-2.03%)
Oct 19, 2023 8.430 8.430 8.010 8.145 53,601 -0.16(-1.87%)
Oct 18, 2023 8.370 8.500 8.300 8.300 29,200 -0.06(-0.72%)
Oct 17, 2023 8.300 8.400 8.260 8.360 46,684 +0.02(+0.24%)
Oct 16, 2023 8.160 8.370 8.160 8.340 53,534 +0.12(+1.46%)
Oct 13, 2023 8.284 8.300 8.190 8.220 37,906 -0.24(-2.84%)
Oct 12, 2023 8.250 8.540 8.250 8.460 38,172 +0.01(+0.12%)
Oct 11, 2023 8.380 8.466 8.370 8.450 67,485 +0.08(+0.96%)
Oct 10, 2023 8.290 8.405 8.290 8.370 41,340 +0.12(+1.45%)
Oct 09, 2023 8.010 8.270 8.010 8.250 25,541 +0.02(+0.24%)
Oct 06, 2023 8.180 8.260 8.120 8.230 105,548 +0.05(+0.61%)
Oct 05, 2023 8.030 8.180 7.840 8.180 79,811 +0.22(+2.76%)
Oct 04, 2023 8.000 8.240 7.960 7.960 41,140 -0.40(-4.78%)
Oct 03, 2023 8.480 8.480 8.320 8.360 61,619 -0.44(-5.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.