UK markets closed

Nissan Motor Co., Ltd. (NSANY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.39+0.04 (+0.54%)
At close: 03:59PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20247.357.467.357.397.39136,731
17 Apr 20247.407.627.337.357.35163,800
16 Apr 20247.657.657.507.557.55100,300
15 Apr 20247.657.677.557.557.5544,000
12 Apr 20247.907.907.627.657.6541,900
11 Apr 20247.697.727.617.707.7071,500
10 Apr 20248.008.027.697.787.7865,700
09 Apr 20247.807.907.707.807.8055,700
08 Apr 20247.897.897.617.757.75103,700
05 Apr 20247.557.757.557.747.74118,200
04 Apr 20247.768.007.647.647.64135,200
03 Apr 20248.008.007.747.877.8799,700
02 Apr 20247.837.847.757.847.84119,400
01 Apr 20248.038.137.858.008.00193,400
28 Mar 20247.988.047.887.937.9328,700
27 Mar 20247.908.157.867.897.89104,800
26 Mar 20248.108.138.068.138.13159,400
25 Mar 20248.368.488.258.328.32207,400
22 Mar 20248.768.798.178.458.4584,300
21 Mar 20248.408.408.058.278.27123,500
20 Mar 20247.998.217.998.218.21113,100
19 Mar 20247.918.157.838.068.0660,500
18 Mar 20248.018.158.008.118.11193,000
15 Mar 20247.707.907.707.867.86139,000
14 Mar 20247.577.657.557.587.58108,800
13 Mar 20247.497.697.497.577.57358,500
12 Mar 20247.117.607.117.437.43464,700
11 Mar 20247.357.357.167.237.23556,700
08 Mar 20247.727.727.417.487.4896,200
07 Mar 20247.607.607.497.517.51175,700
06 Mar 20247.948.077.567.877.87151,200
05 Mar 20247.707.987.657.667.6669,500
04 Mar 20247.527.997.527.787.78207,800
01 Mar 20247.857.957.857.957.9551,300
29 Feb 20247.777.947.777.857.8576,600
28 Feb 20247.507.827.507.807.8090,500
27 Feb 20247.747.747.677.707.7069,800
26 Feb 20247.687.707.547.677.67113,100
23 Feb 20247.697.727.657.677.67106,900
22 Feb 20247.627.677.567.677.67110,000
21 Feb 20247.487.687.487.617.61131,000
20 Feb 20247.607.757.487.547.54133,000
16 Feb 20247.607.607.417.487.48167,500
15 Feb 20247.057.497.057.497.49113,800
14 Feb 20247.417.457.317.397.39158,600
13 Feb 20247.607.707.387.427.42167,700
12 Feb 20247.607.707.607.637.63553,200
09 Feb 20247.517.657.467.607.60305,100
08 Feb 20247.998.007.857.957.95105,600
07 Feb 20248.188.398.188.398.39110,200
06 Feb 20248.118.118.028.118.1181,100
05 Feb 20247.778.087.778.088.08196,000
02 Feb 20247.917.937.767.937.93148,100
01 Feb 20247.948.027.938.008.00104,400
31 Jan 20247.897.977.857.867.86113,400
30 Jan 20247.717.847.717.827.8235,800
29 Jan 20247.857.857.767.857.8586,800
26 Jan 20247.747.747.647.687.6874,900
25 Jan 20247.797.797.737.757.7563,600
24 Jan 20247.757.807.737.767.7674,300
23 Jan 20247.807.817.757.797.7952,000
22 Jan 20247.837.947.837.927.92115,100
19 Jan 20247.667.797.667.797.7977,600
18 Jan 20247.797.887.797.847.84232,500
17 Jan 20247.717.717.577.667.6689,400
16 Jan 20247.827.887.807.827.82101,500
12 Jan 20247.827.957.827.887.8851,900
11 Jan 20248.018.027.948.018.0154,900
10 Jan 20248.008.047.937.957.9586,200
09 Jan 20248.028.057.827.857.8569,500
08 Jan 20247.757.997.757.987.9871,300
05 Jan 20247.707.987.707.897.8990,500
04 Jan 20247.967.967.777.817.81140,200
03 Jan 20247.557.837.557.767.76216,400
02 Jan 20247.837.837.747.807.8073,100
29 Dec 20237.717.867.617.837.8368,600
28 Dec 20237.658.057.557.787.7860,900
27 Dec 20237.837.837.717.727.7277,500
26 Dec 20237.758.027.757.827.8250,700
22 Dec 20237.658.027.648.008.0063,800
21 Dec 20237.807.977.587.957.95117,100
20 Dec 20237.858.057.847.887.88120,900
19 Dec 20237.887.967.847.887.8893,900
18 Dec 20237.657.897.547.857.85158,400
15 Dec 20237.657.837.657.657.65157,400
14 Dec 20237.537.677.537.627.62279,400
13 Dec 20237.837.897.757.847.8477,300
12 Dec 20238.058.077.988.038.03179,000
11 Dec 20237.768.007.767.957.9591,800
08 Dec 20237.477.857.477.847.8478,400
07 Dec 20238.008.007.727.807.80130,600
06 Dec 20237.988.007.607.857.8567,500
05 Dec 20237.747.847.747.817.8169,500
04 Dec 20237.907.907.657.737.73143,500
01 Dec 20237.708.047.708.048.0455,700
30 Nov 20237.837.957.837.937.9374,800
29 Nov 20237.707.997.707.797.7955,000
28 Nov 20237.917.997.897.907.9056,000
27 Nov 20238.168.167.827.917.9197,600
24 Nov 20238.208.207.958.098.0916,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...