UK Markets open in 7 hrs 12 mins

Nissan Motor Co., Ltd. (NSANF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.0500-0.2100 (-4.93%)
At close: 01:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20224.05004.05004.05004.05004.05001,014
28 Jun 20224.06004.26004.06004.26004.2600500
27 Jun 20224.09004.09004.09004.09004.0900-
24 Jun 20224.09004.09004.09004.09004.0900100
23 Jun 20224.09004.09004.09004.09004.0900500
22 Jun 20224.21004.21004.21004.21004.2100300
21 Jun 20223.97004.02003.97004.02004.0200174,100
17 Jun 20223.83003.83003.83003.83003.8300300
16 Jun 20224.01004.01004.01004.01004.0100-
15 Jun 20224.01004.01004.01004.01004.0100-
14 Jun 20224.01004.01004.01004.01004.0100200
13 Jun 20224.00004.00004.00004.00004.0000100
10 Jun 20224.17004.17004.17004.17004.1700-
09 Jun 20224.17004.17004.17004.17004.1700-
08 Jun 20224.17004.17004.17004.17004.1700-
07 Jun 20224.17004.17004.17004.17004.17001,500
06 Jun 20224.05004.05004.05004.05004.0500-
03 Jun 20224.05004.05004.05004.05004.0500300
02 Jun 20224.18004.18004.11004.11004.11005,100
01 Jun 20224.15004.15004.09004.09004.0900116,300
31 May 20223.93003.93003.89003.89003.8900500
27 May 20223.90003.90003.90003.90003.9000-
26 May 20223.87003.90003.87003.90003.90005,200
25 May 20223.84003.84003.84003.84003.8400300
24 May 20223.90003.90003.87003.87003.87001,000
23 May 20223.85003.90003.85003.90003.90001,200
20 May 20223.77003.77003.77003.77003.7700-
19 May 20223.78003.78003.76003.77003.770063,300
18 May 20223.78003.78003.78003.78003.7800-
17 May 20223.82003.82003.78003.78003.78002,000
16 May 20223.85003.85003.85003.85003.8500300
13 May 20223.84003.84003.84003.84003.8400600
12 May 20223.82003.82003.82003.82003.8200100,100
11 May 20223.80003.93003.80003.93003.9300400
10 May 20223.91003.91003.91003.91003.9100600
09 May 20223.92003.92003.90003.90003.900065,300
06 May 20223.90003.98003.90003.98003.980047,300
05 May 20223.90003.90003.90003.90003.9000-
04 May 20224.09004.09003.90003.90003.90001,700
03 May 20223.97004.01003.89004.01004.01003,700
02 May 20223.92003.92003.82003.82003.82003,200
29 Apr 20224.01004.08004.01004.06004.0600195,700
28 Apr 20223.90003.90003.90003.90003.9000100
27 Apr 20223.99003.99003.90003.90003.9000400
26 Apr 20223.97003.98003.97003.98003.98001,800
25 Apr 20223.98003.98003.98003.98003.980066,800
22 Apr 20224.06004.06004.06004.06004.060058,100
21 Apr 20224.26004.26004.24004.24004.240029,400
20 Apr 20224.26004.26004.26004.26004.2600100
19 Apr 20224.00004.00004.00004.00004.0000-
18 Apr 20223.88004.00003.88004.00004.000010,000
14 Apr 20224.03004.03004.03004.03004.0300-
13 Apr 20224.03004.03004.03004.03004.0300500
12 Apr 20224.12004.12004.03004.03004.03005,500
11 Apr 20224.20004.20004.12004.12004.12003,200
08 Apr 20224.12004.12004.12004.12004.12002,100
07 Apr 20224.25004.25004.25004.25004.2500-
06 Apr 20224.25004.25004.25004.25004.2500200
05 Apr 20224.37004.37004.27004.27004.2700252,700
04 Apr 20224.24004.32004.24004.32004.3200300
01 Apr 20224.42004.42004.42004.42004.4200102,000
31 Mar 20224.47004.47004.47004.47004.47003,100
30 Mar 20224.50004.50004.47004.47004.4700400
29 Mar 20224.44004.58004.44004.53004.53004,400
28 Mar 20224.38004.38004.38004.38004.3800-
25 Mar 20224.38004.38004.38004.38004.3800-
24 Mar 20224.38004.38004.38004.38004.38001,000
23 Mar 20224.38004.38004.38004.38004.38001,100
22 Mar 20224.30004.30004.30004.30004.3000900
21 Mar 20224.35004.35004.34004.34004.34001,300
18 Mar 20224.37004.37004.37004.37004.3700200
17 Mar 20224.21004.21004.21004.21004.2100-
16 Mar 20224.24004.28004.21004.21004.210091,000
15 Mar 20223.97004.15003.97004.15004.1500200
14 Mar 20224.04004.04004.04004.04004.0400100
11 Mar 20224.04006.70004.04004.04004.040033,200
10 Mar 20224.16004.16004.03004.10004.1000164,300
09 Mar 20223.92003.92003.91003.92003.9200121,500
08 Mar 20223.81003.92003.81003.81003.810017,300
07 Mar 20224.15004.15004.08004.08004.0800600
04 Mar 20224.43004.43004.34004.34004.3400300
03 Mar 20224.66004.66004.55004.55004.55002,100
02 Mar 20224.70004.70004.65004.65004.6500400
01 Mar 20224.70004.74004.62004.62004.62003,500
28 Feb 20224.79004.84004.75004.75004.750011,100
25 Feb 20225.02005.02005.02005.02005.0200200
24 Feb 20224.90004.98004.78004.98004.98003,900
23 Feb 20224.93004.93004.93004.93004.93001,500
22 Feb 20225.10005.10005.00005.00005.00003,500
18 Feb 20225.48005.48005.28005.38005.38001,600
17 Feb 20225.29005.35005.25005.25005.250078,400
16 Feb 20225.35005.35005.35005.35005.3500100
15 Feb 20225.30005.35005.30005.35005.350045,200
14 Feb 20225.35005.35005.22005.22005.22006,700
11 Feb 20225.35005.43005.35005.43005.4300500
10 Feb 20225.54005.54005.54005.54005.5400-
09 Feb 20225.62005.62005.44005.54005.54002,600
08 Feb 20225.20005.30005.20005.30005.300010,300
07 Feb 20225.16005.20005.16005.16005.160064,000
04 Feb 20225.20005.20005.16005.16005.1600100,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...