Nissan Motors ADR (NSANY)
4.5250
-0.2850 (-5.93%)
OP · Last Trade: Apr 5th, 11:23 AM EDT
Historical Prices For Nissan Motors ADR (NSANY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.60 | 4.71 | 4.50 | 4.53 | 477,798 | 4.53 |
| 4/03/2025 | 4.89 | 4.93 | 4.78 | 4.81 | 507,383 | 4.81 |
| 4/02/2025 | 5.00 | 5.03 | 4.88 | 4.97 | 469,463 | 4.97 |
| 4/01/2025 | 5.10 | 5.10 | 5.00 | 5.00 | 626,972 | 5.00 |
| 3/31/2025 | 5.10 | 5.14 | 5.06 | 5.12 | 357,408 | 5.12 |
| 3/28/2025 | 5.44 | 5.44 | 5.04 | 5.14 | 162,182 | 5.14 |
| 3/27/2025 | 5.24 | 5.58 | 5.24 | 5.37 | 203,980 | 5.37 |
| 3/26/2025 | 5.58 | 5.70 | 5.47 | 5.49 | 105,781 | 5.49 |
| 3/25/2025 | 5.52 | 5.75 | 5.52 | 5.68 | 602,666 | 5.68 |
| 3/24/2025 | 5.55 | 5.56 | 5.49 | 5.49 | 142,059 | 5.49 |
| 3/21/2025 | 5.61 | 5.64 | 5.60 | 5.64 | 142,557 | 5.64 |
| 3/20/2025 | 5.82 | 5.82 | 5.64 | 5.64 | 123,642 | 5.64 |
| 3/19/2025 | 5.75 | 5.75 | 5.66 | 5.74 | 85,336 | 5.74 |
| 3/18/2025 | 5.90 | 5.90 | 5.80 | 5.85 | 183,896 | 5.85 |
| 3/17/2025 | 5.75 | 5.90 | 5.75 | 5.85 | 254,082 | 5.85 |
| 3/14/2025 | 5.90 | 5.90 | 5.76 | 5.85 | 152,370 | 5.85 |
| 3/13/2025 | 5.90 | 5.90 | 5.69 | 5.72 | 89,720 | 5.72 |
| 3/12/2025 | 5.87 | 5.99 | 5.87 | 5.95 | 137,095 | 5.95 |
| 3/11/2025 | 5.95 | 5.98 | 5.90 | 5.95 | 233,064 | 5.95 |
| 3/10/2025 | 5.77 | 5.95 | 5.65 | 5.70 | 133,339 | 5.70 |
| 3/07/2025 | 5.92 | 5.96 | 5.75 | 5.95 | 182,015 | 5.95 |
| 3/06/2025 | 5.80 | 5.82 | 5.66 | 5.66 | 183,053 | 5.66 |
| 3/05/2025 | 5.51 | 5.82 | 5.51 | 5.79 | 213,788 | 5.79 |
| 3/04/2025 | 5.55 | 5.62 | 5.49 | 5.57 | 228,262 | 5.57 |
| 3/03/2025 | 5.60 | 5.76 | 5.60 | 5.62 | 263,852 | 5.62 |
| 2/28/2025 | 5.94 | 5.94 | 5.65 | 5.72 | 269,893 | 5.72 |
| 2/27/2025 | 5.85 | 5.96 | 5.83 | 5.86 | 329,764 | 5.86 |
| 2/26/2025 | 5.73 | 5.80 | 5.68 | 5.74 | 154,603 | 5.74 |
| 2/25/2025 | 5.61 | 5.70 | 5.57 | 5.57 | 159,882 | 5.57 |
| 2/24/2025 | 5.85 | 5.90 | 5.78 | 5.85 | 435,603 | 5.85 |
| 2/21/2025 | 6.02 | 6.10 | 5.57 | 5.87 | 551,632 | 5.87 |
| 2/20/2025 | 5.69 | 5.70 | 5.51 | 5.57 | 102,537 | 5.57 |
| 2/19/2025 | 5.65 | 5.80 | 5.63 | 5.67 | 110,775 | 5.67 |
| 2/18/2025 | 5.88 | 5.88 | 5.61 | 5.76 | 165,407 | 5.76 |
| 2/14/2025 | 5.51 | 5.71 | 5.36 | 5.60 | 283,456 | 5.60 |
| 2/13/2025 | 5.40 | 5.76 | 5.25 | 5.50 | 341,076 | 5.50 |
| 2/12/2025 | 5.58 | 5.58 | 5.16 | 5.39 | 336,653 | 5.39 |
| 2/11/2025 | 5.70 | 5.83 | 5.66 | 5.76 | 129,239 | 5.76 |
| 2/10/2025 | 5.64 | 5.77 | 5.64 | 5.77 | 157,200 | 5.77 |
| 2/07/2025 | 5.85 | 5.93 | 5.60 | 5.79 | 611,193 | 5.79 |
| 2/06/2025 | 5.29 | 5.46 | 5.25 | 5.39 | 483,407 | 5.39 |
| 2/05/2025 | 5.14 | 5.15 | 5.00 | 5.04 | 769,626 | 5.04 |
| 2/04/2025 | 5.50 | 5.75 | 5.00 | 5.09 | 917,839 | 5.09 |
| 2/03/2025 | 5.01 | 5.30 | 5.01 | 5.25 | 276,610 | 5.25 |
| 1/31/2025 | 5.65 | 5.65 | 5.31 | 5.42 | 123,069 | 5.42 |
| 1/30/2025 | 5.50 | 5.50 | 5.38 | 5.38 | 264,982 | 5.38 |
| 1/29/2025 | 5.24 | 5.54 | 5.24 | 5.33 | 222,350 | 5.33 |
| 1/28/2025 | 5.30 | 5.37 | 5.28 | 5.30 | 248,081 | 5.30 |
| 1/27/2025 | 5.40 | 5.40 | 5.36 | 5.39 | 145,988 | 5.39 |
| 1/24/2025 | 5.40 | 5.51 | 5.40 | 5.42 | 296,419 | 5.42 |
| 1/23/2025 | 5.45 | 5.70 | 5.45 | 5.47 | 186,467 | 5.47 |
| 1/22/2025 | 5.52 | 5.71 | 5.45 | 5.45 | 381,722 | 5.45 |
| 1/21/2025 | 5.44 | 5.70 | 5.44 | 5.52 | 197,547 | 5.52 |
| 1/17/2025 | 5.40 | 5.47 | 5.28 | 5.44 | 268,928 | 5.44 |
| 1/16/2025 | 5.49 | 5.49 | 5.28 | 5.30 | 1,250,348 | 5.30 |
| 1/15/2025 | 5.56 | 5.75 | 5.52 | 5.62 | 127,114 | 5.62 |
| 1/14/2025 | 5.63 | 5.75 | 5.53 | 5.56 | 472,884 | 5.56 |
| 1/13/2025 | 5.75 | 5.75 | 5.62 | 5.72 | 140,528 | 5.72 |
| 1/10/2025 | 5.68 | 5.82 | 5.62 | 5.67 | 310,286 | 5.67 |
| 1/08/2025 | 5.85 | 6.00 | 5.80 | 5.82 | 397,774 | 5.82 |
| 1/07/2025 | 6.20 | 6.32 | 5.90 | 5.97 | 2,367,498 | 5.97 |
| 1/06/2025 | 5.93 | 6.09 | 5.91 | 6.04 | 1,344,501 | 6.04 |