Get the Stockscreener App
5.0065
1.11%
0.0615
Nissan Motor Co. Ltd. ADR Stock (NSANY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2025 | $5.16 | $4.98 | $0.184 | 65,697.0 | +1.31% |
| May 19, 2025 | $4.98 | $4.79 | $0.19 | 269,683.0 | +0.92% |
| May 16, 2025 | $4.90 | $4.75 | $0.15 | 166,907.0 | +4.93% |
| May 15, 2025 | $4.71 | $4.60 | $0.11 | 128,320.0 | -0.53% |
| May 14, 2025 | $4.85 | $4.67 | $0.18 | 222,809.0 | +0.11% |
| May 13, 2025 | $4.88 | $4.59 | $0.29 | 392,712.0 | -3.30% |
| May 12, 2025 | $4.93 | $4.76 | $0.168 | 142,106.0 | +3.63% |
| May 09, 2025 | $4.87 | $4.66 | $0.21 | 145,657.0 | +0.78% |
| May 08, 2025 | $4.68 | $4.63 | $0.05 | 107,917.0 | -0.77% |
| May 07, 2025 | $4.84 | $4.55 | $0.29 | 337,323.0 | -2.90% |
| May 06, 2025 | $4.84 | $4.64 | $0.205 | 155,233.0 | -0.21% |
| May 05, 2025 | $4.87 | $4.71 | $0.15 | 157,688.0 | +0.84% |
| May 02, 2025 | $4.82 | $4.75 | $0.065 | 248,695.0 | -0.42% |
| May 01, 2025 | $4.92 | $4.58 | $0.3399 | 542,946.0 | +1.69% |
| Apr 30, 2025 | $4.97 | $4.66 | $0.31 | 340,752.0 | -1.46% |
| Apr 29, 2025 | $4.97 | $4.76 | $0.21 | 186,745.0 | +0.42% |
Nissan Motor Co. Ltd. ADR Stock (NSANY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nissan Motor Co. Ltd. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NSANY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nissan Motor Co. Ltd. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nissan Motor Co. Ltd. ADR Stock (NSANY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $5.16 | $4.55 | $0.614 | 3,083,693.0 | +5.92% |
| Apr, 2025 | $5.10 | $4.22 | $0.88 | 12,550,730.0 | -7.62% |
| Mar, 2025 | $5.99 | $5.04 | $0.945 | 4,240,932.0 | -10.49% |
| Feb, 2025 | $6.10 | $5.00 | $1.10 | 6,610,267.0 | +5.45% |
| Jan, 2025 | $6.32 | $5.24 | $1.08 | 10,494,505.0 | -10.78% |
Nissan Motor Co. Ltd. ADR Stock (NSANY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.11 | $4.41 | $2.70 | 17,920,386.0 | +24.79% |
| Nov, 2024 | $5.70 | $4.75 | $0.95 | 10,852,158.0 | -9.19% |
| Oct, 2024 | $5.80 | $5.20 | $0.60 | 9,006,431.0 | -5.83% |
| Sep, 2024 | $5.95 | $5.46 | $0.4865 | 6,619,580.0 | -4.29% |
| Aug, 2024 | $6.35 | $5.45 | $0.90 | 8,560,241.0 | -6.87% |
| Jul, 2024 | $7.20 | $6.10 | $1.10 | 4,793,314.0 | -6.48% |
| Jun, 2024 | $7.27 | $6.54 | $0.73 | 4,584,593.0 | -4.90% |
| May, 2024 | $7.75 | $7.00 | $0.755 | 3,424,378.0 | -1.65% |
| Apr, 2024 | $8.13 | $6.85 | $1.28 | 2,966,401.0 | -8.45% |
| Mar, 2024 | $8.79 | $7.11 | $1.68 | 3,458,354.0 | +1.02% |
| Feb, 2024 | $8.39 | $7.05 | $1.34 | 3,045,767.0 | -0.13% |
| Jan, 2024 | $8.05 | $7.55 | $0.50 | 1,975,769.0 | +0.33% |
Nissan Motor Co. Ltd. ADR Stock (NSANY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.07 | $7.47 | $0.60 | 2,109,954.0 | -1.21% |
| Nov, 2023 | $8.56 | $7.66 | $0.8994 | 1,826,929.0 | +3.12% |
| Oct, 2023 | $8.90 | $7.51 | $1.39 | 1,246,358.0 | -12.91% |
| Sep, 2023 | $9.65 | $8.43 | $1.22 | 1,033,067.0 | +3.52% |
| Aug, 2023 | $9.00 | $8.00 | $1.00 | 1,393,613.0 | -3.29% |
| Jul, 2023 | $9.45 | $8.00 | $1.45 | 2,101,897.0 | +7.69% |
| Jun, 2023 | $8.20 | $7.41 | $0.79 | 1,571,941.0 | +10.08% |
| May, 2023 | $8.00 | $7.14 | $0.86 | 1,527,111.0 | +2.48% |
| Apr, 2023 | $7.80 | $7.05 | $0.75 | 1,362,707.0 | -4.10% |
| Mar, 2023 | $8.33 | $6.85 | $1.48 | 1,617,444.0 | -3.20% |
| Feb, 2023 | $8.03 | $7.02 | $1.01 | 2,238,734.0 | +8.43% |
| Jan, 2023 | $7.22 | $6.20 | $1.02 | 2,506,291.0 | +14.84% |
0.45%
3.56%
Cap:
|
Volume (24h):