Nissan Motor Co., Ltd. (NSANF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:32AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 600 |
| 02 Dec 2021 | 4.9000 | 4.9000 | 4.8100 | 4.8100 | 4.8100 | 49,600 |
| 01 Dec 2021 | 5.0300 | 5.0300 | 4.9400 | 4.9400 | 4.9400 | 2,200 |
| 30 Nov 2021 | 5.1200 | 5.1200 | 4.9500 | 4.9700 | 4.9700 | 292,300 |
| 29 Nov 2021 | 5.4000 | 5.4000 | 5.2500 | 5.2700 | 5.2700 | 5,300 |
| 26 Nov 2021 | 5.4000 | 5.4000 | 5.3400 | 5.4000 | 5.4000 | 1,300 |
| 24 Nov 2021 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| 23 Nov 2021 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 100 |
| 22 Nov 2021 | 5.2200 | 5.3400 | 5.2200 | 5.3400 | 5.3400 | 300 |
| 19 Nov 2021 | 5.7200 | 5.7200 | 5.6200 | 5.6200 | 5.6200 | 500 |
| 18 Nov 2021 | 5.3700 | 5.6200 | 5.3700 | 5.6000 | 5.6000 | 4,300 |
| 17 Nov 2021 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 200 |
| 16 Nov 2021 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 1,000 |
| 15 Nov 2021 | 5.6000 | 5.7000 | 5.5700 | 5.6800 | 5.6800 | 4,700 |
| 12 Nov 2021 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 200 |
| 11 Nov 2021 | 5.5600 | 5.5600 | 5.5000 | 5.5000 | 5.5000 | 3,500 |
| 10 Nov 2021 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 3,000 |
| 09 Nov 2021 | 5.3300 | 5.4300 | 5.3300 | 5.4300 | 5.4300 | 2,400 |
| 08 Nov 2021 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
| 05 Nov 2021 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
| 04 Nov 2021 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
| 03 Nov 2021 | 5.1400 | 5.3200 | 5.1400 | 5.3200 | 5.3200 | 1,000 |
| 02 Nov 2021 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 300 |
| 01 Nov 2021 | 5.1200 | 5.3200 | 5.1200 | 5.3200 | 5.3200 | 1,000 |
| 29 Oct 2021 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| 28 Oct 2021 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 1,000 |
| 27 Oct 2021 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 500 |
| 26 Oct 2021 | 5.1200 | 5.1600 | 5.1200 | 5.1600 | 5.1600 | 1,700 |
| 25 Oct 2021 | 5.1600 | 5.1600 | 5.1200 | 5.1600 | 5.1600 | 3,200 |
| 22 Oct 2021 | 5.1200 | 5.2800 | 5.1200 | 5.1900 | 5.1900 | 5,700 |
| 21 Oct 2021 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 400 |
| 20 Oct 2021 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 100 |
| 19 Oct 2021 | 5.1600 | 5.1600 | 5.1400 | 5.1600 | 5.1600 | 500 |
| 18 Oct 2021 | 5.1100 | 5.1500 | 5.1100 | 5.1200 | 5.1200 | 400 |
| 15 Oct 2021 | 5.0500 | 5.1600 | 5.0500 | 5.1300 | 5.1300 | 5,600 |
| 14 Oct 2021 | 5.0600 | 5.0900 | 5.0600 | 5.0900 | 5.0900 | 600 |
| 13 Oct 2021 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 100 |
| 12 Oct 2021 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 100 |
| 11 Oct 2021 | 4.9000 | 5.0100 | 4.9000 | 5.0100 | 5.0100 | 50,600 |
| 08 Oct 2021 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 500 |
| 07 Oct 2021 | 4.8200 | 4.8300 | 4.8200 | 4.8300 | 4.8300 | 200 |
| 06 Oct 2021 | 4.7600 | 4.7900 | 4.6900 | 4.6900 | 4.6900 | 6,700 |
| 05 Oct 2021 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 04 Oct 2021 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 5.0000 | 1,400 |
| 01 Oct 2021 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 38,100 |
| 30 Sept 2021 | 5.1900 | 5.1900 | 5.1300 | 5.1300 | 5.1300 | 400 |
| 29 Sept 2021 | 5.1100 | 5.1100 | 5.0700 | 5.0700 | 5.0700 | 1,700 |
| 28 Sept 2021 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 700 |
| 27 Sept 2021 | 5.0000 | 5.1100 | 5.0000 | 5.1100 | 5.1100 | 900 |
| 24 Sept 2021 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 23 Sept 2021 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 4,000 |
| 22 Sept 2021 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 200 |
| 21 Sept 2021 | 5.0700 | 5.0700 | 5.0100 | 5.0100 | 5.0100 | 400 |
| 20 Sept 2021 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 400 |
| 17 Sept 2021 | 5.1400 | 5.2600 | 5.1400 | 5.2000 | 5.2000 | 600 |
| 16 Sept 2021 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 200 |
| 15 Sept 2021 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 100 |
| 14 Sept 2021 | 5.2700 | 5.2700 | 5.2200 | 5.2200 | 5.2200 | 2,600 |
| 13 Sept 2021 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 200 |
| 10 Sept 2021 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 170,100 |
| 09 Sept 2021 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 300 |
| 08 Sept 2021 | 5.2800 | 5.3800 | 5.2800 | 5.3800 | 5.3800 | 14,300 |
| 07 Sept 2021 | 5.3700 | 5.3700 | 5.2800 | 5.2800 | 5.2800 | 200 |
| 03 Sept 2021 | 5.0600 | 5.1700 | 5.0600 | 5.1700 | 5.1700 | 1,900 |
| 02 Sept 2021 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | - |
| 01 Sept 2021 | 5.2000 | 5.2100 | 5.1800 | 5.2100 | 5.2100 | 1,200 |
| 31 Aug 2021 | 5.2800 | 5.2800 | 5.1900 | 5.1900 | 5.1900 | 500 |
| 30 Aug 2021 | 5.2400 | 5.2800 | 5.2000 | 5.2100 | 5.2100 | 23,400 |
| 27 Aug 2021 | 5.0500 | 5.1800 | 5.0500 | 5.1800 | 5.1800 | 1,100 |
| 26 Aug 2021 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 500 |
| 25 Aug 2021 | 5.0000 | 5.1600 | 5.0000 | 5.1000 | 5.1000 | 2,100 |
| 24 Aug 2021 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 100 |
| 23 Aug 2021 | 5.1100 | 5.1100 | 4.9900 | 4.9900 | 4.9900 | 4,400 |
| 20 Aug 2021 | 4.9900 | 4.9900 | 4.9000 | 4.9900 | 4.9900 | 7,000 |
| 19 Aug 2021 | 5.1800 | 5.2500 | 5.1800 | 5.2500 | 5.2500 | 1,700 |
| 18 Aug 2021 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 200 |
| 17 Aug 2021 | 5.4600 | 5.4600 | 5.2900 | 5.2900 | 5.2900 | 25,100 |
| 16 Aug 2021 | 5.3100 | 5.4100 | 5.3100 | 5.4100 | 5.4100 | 1,200 |
| 13 Aug 2021 | 5.5300 | 5.5600 | 5.5200 | 5.5200 | 5.5200 | 2,300 |
| 12 Aug 2021 | 5.6000 | 5.6600 | 5.6000 | 5.6600 | 5.6600 | 300 |
| 11 Aug 2021 | 5.6600 | 5.6600 | 5.4700 | 5.4700 | 5.4700 | 2,700 |
| 10 Aug 2021 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 200 |
| 09 Aug 2021 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| 06 Aug 2021 | 5.5000 | 5.5600 | 5.5000 | 5.5600 | 5.5600 | 300 |
| 05 Aug 2021 | 5.7000 | 5.7000 | 5.5100 | 5.5100 | 5.5100 | 3,100 |
| 04 Aug 2021 | 5.6200 | 5.6200 | 5.6000 | 5.6000 | 5.6000 | 400 |
| 03 Aug 2021 | 5.4700 | 5.7300 | 5.4700 | 5.6500 | 5.6500 | 2,600 |
| 02 Aug 2021 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | 5.7500 | 2,800 |
| 30 Jul 2021 | 5.8500 | 5.8900 | 5.7300 | 5.8500 | 5.8500 | 2,000 |
| 29 Jul 2021 | 5.9300 | 5.9300 | 5.5800 | 5.6900 | 5.6900 | 8,400 |
| 28 Jul 2021 | 5.4600 | 5.5500 | 5.4600 | 5.5300 | 5.5300 | 246,300 |
| 27 Jul 2021 | 5.2700 | 5.2700 | 5.1100 | 5.1100 | 5.1100 | 1,400 |
| 26 Jul 2021 | 5.0100 | 5.1900 | 5.0100 | 5.1700 | 5.1700 | 5,800 |
| 23 Jul 2021 | 5.0200 | 5.1200 | 5.0200 | 5.1000 | 5.1000 | 900 |
| 22 Jul 2021 | 5.2000 | 5.2000 | 5.1200 | 5.1200 | 5.1200 | 6,200 |
| 21 Jul 2021 | 5.0600 | 5.1500 | 4.9600 | 5.0700 | 5.0700 | 5,600 |
| 20 Jul 2021 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 700 |
| 19 Jul 2021 | 5.1000 | 5.1000 | 5.0400 | 5.1000 | 5.1000 | 800 |
| 16 Jul 2021 | 5.2200 | 5.3000 | 5.2200 | 5.3000 | 5.3000 | 400 |
| 15 Jul 2021 | 5.1600 | 5.1600 | 5.0400 | 5.1100 | 5.1100 | 3,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
