Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nissan Motors ADR (OP: NSANY )

7.090 -0.020 (-0.28%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 7.370 7.400 7.100 7.110 96,689 -0.10(-1.39%)
May 20, 2024 7.360 7.360 7.180 7.210 130,165 +0.11(+1.55%)
May 17, 2024 7.000 7.360 7.000 7.100 129,009 -0.02(-0.31%)
May 16, 2024 7.250 7.440 7.110 7.122 126,546 -0.20(-2.73%)
May 15, 2024 7.320 7.470 7.280 7.322 97,827 +0.00(+0.03%)
May 14, 2024 7.250 7.325 7.250 7.320 129,170 +0.19(+2.66%)
May 13, 2024 7.380 7.380 7.120 7.130 150,143 +0.02(+0.34%)
May 10, 2024 7.200 7.200 7.000 7.106 229,914 -0.56(-7.36%)
May 09, 2024 7.590 7.670 7.500 7.670 189,645 +0.29(+3.93%)
May 08, 2024 7.300 7.389 7.070 7.380 69,638 -0.07(-0.94%)
May 07, 2024 7.500 7.755 7.410 7.450 91,271 -0.09(-1.19%)
May 06, 2024 7.360 7.570 7.360 7.540 106,215 +0.09(+1.21%)
May 03, 2024 7.670 7.690 7.410 7.450 66,708 +0.05(+0.68%)
May 02, 2024 7.350 7.410 7.340 7.400 161,674 +0.11(+1.51%)
May 01, 2024 7.280 7.360 7.250 7.290 74,525 +0.03(+0.41%)
Apr 30, 2024 7.300 7.500 7.260 7.260 136,281 +0.15(+2.11%)
Apr 29, 2024 7.090 7.190 6.850 7.110 107,087 +0.01(+0.14%)
Apr 26, 2024 6.870 7.290 6.850 7.100 182,375 +0.08(+1.14%)
Apr 25, 2024 7.200 7.200 6.950 7.020 256,347 -0.09(-1.27%)
Apr 24, 2024 7.060 7.154 7.060 7.110 174,279 -0.04(-0.56%)
Apr 23, 2024 7.040 7.400 7.040 7.150 287,401 -0.01(-0.14%)
Apr 22, 2024 7.000 7.290 7.000 7.160 127,802 +0.11(+1.56%)
Apr 19, 2024 7.100 7.140 7.040 7.050 240,228 -0.34(-4.60%)
Apr 18, 2024 7.350 7.465 7.350 7.390 136,818 +0.04(+0.54%)
Apr 17, 2024 7.400 7.620 7.330 7.350 163,795 -0.20(-2.62%)
Apr 16, 2024 7.650 7.650 7.500 7.548 100,312 -0.00(-0.03%)
Apr 15, 2024 7.668 7.670 7.550 7.550 44,040 -0.10(-1.31%)
Apr 12, 2024 7.900 7.900 7.620 7.650 41,873 -0.05(-0.65%)
Apr 11, 2024 7.690 7.720 7.610 7.700 71,539 -0.08(-1.03%)
Apr 10, 2024 8.000 8.016 7.690 7.780 65,688 -0.02(-0.26%)
Apr 09, 2024 7.800 7.900 7.700 7.800 55,670 +0.05(+0.65%)
Apr 08, 2024 7.890 7.890 7.610 7.750 103,738 +0.01(+0.19%)
Apr 05, 2024 7.550 7.750 7.550 7.735 118,242 +0.10(+1.24%)
Apr 04, 2024 7.760 8.000 7.640 7.640 135,223 -0.23(-2.92%)
Apr 03, 2024 8.000 8.000 7.739 7.870 99,656 +0.03(+0.38%)
Apr 02, 2024 7.830 7.840 7.750 7.840 119,383 -0.16(-2.00%)
Apr 01, 2024 8.040 8.130 7.850 8.000 193,430 +0.07(+0.88%)
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%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.