UK Markets closed

Nissan Motor Co., Ltd. (NSANF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.8800+0.0700 (+1.46%)
At close: 09:32AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20214.88004.88004.88004.88004.8800600
02 Dec 20214.90004.90004.81004.81004.810049,600
01 Dec 20215.03005.03004.94004.94004.94002,200
30 Nov 20215.12005.12004.95004.97004.9700292,300
29 Nov 20215.40005.40005.25005.27005.27005,300
26 Nov 20215.40005.40005.34005.40005.40001,300
24 Nov 20215.34005.34005.34005.34005.3400-
23 Nov 20215.34005.34005.34005.34005.3400100
22 Nov 20215.22005.34005.22005.34005.3400300
19 Nov 20215.72005.72005.62005.62005.6200500
18 Nov 20215.37005.62005.37005.60005.60004,300
17 Nov 20215.40005.40005.40005.40005.4000200
16 Nov 20215.77005.77005.77005.77005.77001,000
15 Nov 20215.60005.70005.57005.68005.68004,700
12 Nov 20215.60005.60005.60005.60005.6000200
11 Nov 20215.56005.56005.50005.50005.50003,500
10 Nov 20215.56005.56005.56005.56005.56003,000
09 Nov 20215.33005.43005.33005.43005.43002,400
08 Nov 20215.32005.32005.32005.32005.3200-
05 Nov 20215.32005.32005.32005.32005.3200-
04 Nov 20215.32005.32005.32005.32005.3200-
03 Nov 20215.14005.32005.14005.32005.32001,000
02 Nov 20215.35005.35005.35005.35005.3500300
01 Nov 20215.12005.32005.12005.32005.32001,000
29 Oct 20215.12005.12005.12005.12005.1200-
28 Oct 20215.12005.12005.12005.12005.12001,000
27 Oct 20215.12005.12005.12005.12005.1200500
26 Oct 20215.12005.16005.12005.16005.16001,700
25 Oct 20215.16005.16005.12005.16005.16003,200
22 Oct 20215.12005.28005.12005.19005.19005,700
21 Oct 20215.36005.36005.36005.36005.3600400
20 Oct 20215.23005.23005.23005.23005.2300100
19 Oct 20215.16005.16005.14005.16005.1600500
18 Oct 20215.11005.15005.11005.12005.1200400
15 Oct 20215.05005.16005.05005.13005.13005,600
14 Oct 20215.06005.09005.06005.09005.0900600
13 Oct 20215.07005.07005.07005.07005.0700100
12 Oct 20215.10005.10005.10005.10005.1000100
11 Oct 20214.90005.01004.90005.01005.010050,600
08 Oct 20214.81004.81004.81004.81004.8100500
07 Oct 20214.82004.83004.82004.83004.8300200
06 Oct 20214.76004.79004.69004.69004.69006,700
05 Oct 20215.00005.00005.00005.00005.0000-
04 Oct 20215.05005.05005.00005.00005.00001,400
01 Oct 20215.04005.04005.04005.04005.040038,100
30 Sept 20215.19005.19005.13005.13005.1300400
29 Sept 20215.11005.11005.07005.07005.07001,700
28 Sept 20215.08005.08005.08005.08005.0800700
27 Sept 20215.00005.11005.00005.11005.1100900
24 Sept 20215.05005.05005.05005.05005.0500-
23 Sept 20215.00005.10005.00005.05005.05004,000
22 Sept 20215.07005.07005.07005.07005.0700200
21 Sept 20215.07005.07005.01005.01005.0100400
20 Sept 20215.13005.13005.13005.13005.1300400
17 Sept 20215.14005.26005.14005.20005.2000600
16 Sept 20215.14005.14005.14005.14005.1400200
15 Sept 20215.20005.20005.20005.20005.2000100
14 Sept 20215.27005.27005.22005.22005.22002,600
13 Sept 20215.15005.15005.15005.15005.1500200
10 Sept 20215.28005.28005.28005.28005.2800170,100
09 Sept 20215.29005.29005.29005.29005.2900300
08 Sept 20215.28005.38005.28005.38005.380014,300
07 Sept 20215.37005.37005.28005.28005.2800200
03 Sept 20215.06005.17005.06005.17005.17001,900
02 Sept 20215.21005.21005.21005.21005.2100-
01 Sept 20215.20005.21005.18005.21005.21001,200
31 Aug 20215.28005.28005.19005.19005.1900500
30 Aug 20215.24005.28005.20005.21005.210023,400
27 Aug 20215.05005.18005.05005.18005.18001,100
26 Aug 20215.04005.04005.04005.04005.0400500
25 Aug 20215.00005.16005.00005.10005.10002,100
24 Aug 20215.00005.00005.00005.00005.0000100
23 Aug 20215.11005.11004.99004.99004.99004,400
20 Aug 20214.99004.99004.90004.99004.99007,000
19 Aug 20215.18005.25005.18005.25005.25001,700
18 Aug 20215.29005.29005.29005.29005.2900200
17 Aug 20215.46005.46005.29005.29005.290025,100
16 Aug 20215.31005.41005.31005.41005.41001,200
13 Aug 20215.53005.56005.52005.52005.52002,300
12 Aug 20215.60005.66005.60005.66005.6600300
11 Aug 20215.66005.66005.47005.47005.47002,700
10 Aug 20215.35005.35005.35005.35005.3500200
09 Aug 20215.56005.56005.56005.56005.5600-
06 Aug 20215.50005.56005.50005.56005.5600300
05 Aug 20215.70005.70005.51005.51005.51003,100
04 Aug 20215.62005.62005.60005.60005.6000400
03 Aug 20215.47005.73005.47005.65005.65002,600
02 Aug 20215.90005.90005.75005.75005.75002,800
30 Jul 20215.85005.89005.73005.85005.85002,000
29 Jul 20215.93005.93005.58005.69005.69008,400
28 Jul 20215.46005.55005.46005.53005.5300246,300
27 Jul 20215.27005.27005.11005.11005.11001,400
26 Jul 20215.01005.19005.01005.17005.17005,800
23 Jul 20215.02005.12005.02005.10005.1000900
22 Jul 20215.20005.20005.12005.12005.12006,200
21 Jul 20215.06005.15004.96005.07005.07005,600
20 Jul 20215.01005.01005.01005.01005.0100700
19 Jul 20215.10005.10005.04005.10005.1000800
16 Jul 20215.22005.30005.22005.30005.3000400
15 Jul 20215.16005.16005.04005.11005.11003,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...