UK Markets closed

Nissan Motor Co., Ltd. (NSANY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.64-0.06 (-0.56%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202210.7110.7710.6310.6410.64214,300
20 Jan 202210.6810.8710.6810.7010.7082,600
19 Jan 202210.9110.9410.8010.8010.80119,800
18 Jan 202210.9510.9610.8710.8910.89118,800
14 Jan 202210.9711.0010.8911.0011.00100,800
13 Jan 202211.3111.3511.1711.1811.1893,500
12 Jan 202210.9910.9910.9310.9410.9472,500
11 Jan 202210.8910.8910.7510.8810.8843,500
10 Jan 202210.7811.1710.7110.8310.83128,900
07 Jan 202210.9210.9210.7710.8610.8670,300
06 Jan 202210.6610.7310.6410.7110.71174,600
05 Jan 202210.4510.6910.4510.4910.49180,400
04 Jan 202210.1610.3210.1610.3010.30323,500
03 Jan 20229.9910.009.629.719.71166,800
31 Dec 20219.609.669.609.619.61102,900
30 Dec 20219.709.709.649.649.64139,800
29 Dec 20219.679.739.669.699.6965,700
28 Dec 20219.779.779.609.629.62114,600
27 Dec 20219.649.749.639.729.7294,900
23 Dec 20219.789.859.729.809.8068,200
22 Dec 20219.599.649.519.639.63141,700
21 Dec 20219.629.629.519.609.60152,600
20 Dec 20219.729.749.629.729.72104,900
17 Dec 20219.869.939.839.839.8370,800
16 Dec 20219.689.849.689.769.76135,000
15 Dec 20219.569.669.529.639.63205,000
14 Dec 20219.429.429.349.399.39132,100
13 Dec 20219.699.789.649.649.6467,000
10 Dec 20219.689.759.639.709.70129,300
09 Dec 20219.789.799.739.759.7581,800
08 Dec 202110.0210.059.9810.0510.0565,600
07 Dec 202110.0710.1410.0310.1310.13198,300
06 Dec 20219.779.839.709.829.8269,700
03 Dec 202110.0310.059.869.949.9472,300
02 Dec 20219.619.789.609.719.71257,600
01 Dec 20219.9110.029.809.819.81147,200
30 Nov 202110.0410.099.799.889.88270,500
29 Nov 202110.5610.6910.4110.4810.48194,500
26 Nov 202110.8610.9810.6510.7410.7454,100
24 Nov 202111.0811.1611.0611.1311.13126,800
23 Nov 202111.0511.0510.6710.7510.7544,200
22 Nov 202110.7710.8010.6910.7310.73123,600
19 Nov 202111.0111.0910.9811.0711.0793,200
18 Nov 202111.1711.2911.0411.2811.28134,100
17 Nov 202110.9411.0010.8710.9010.9058,300
16 Nov 202111.3111.3111.1211.1611.1694,700
15 Nov 202111.4011.4011.2911.3411.3465,400
12 Nov 202110.6811.0910.6811.0911.09119,500
11 Nov 202110.6611.1010.6610.9810.98110,900
10 Nov 202111.1811.2411.0311.0511.05116,200
09 Nov 202110.9310.9910.8010.8810.88122,100
08 Nov 202110.5110.5110.4010.4210.4240,000
05 Nov 202110.2810.4310.1410.4010.4037,400
04 Nov 202110.5010.6510.5010.5710.5765,200
03 Nov 202110.6510.6510.4110.5510.5563,900
02 Nov 202110.2110.5010.2110.4610.4697,700
01 Nov 202110.4510.4510.1810.2610.26136,400
29 Oct 202110.1310.1810.1010.1810.1835,100
28 Oct 202110.2010.2310.1610.2210.2242,100
27 Oct 202110.2510.2810.1010.1310.1377,500
26 Oct 202110.0010.3310.0010.2610.2671,500
25 Oct 202110.4110.4110.1810.2210.2286,600
22 Oct 202110.3110.3310.2510.2910.2958,100
21 Oct 202110.5810.6510.3110.3610.3647,700
20 Oct 202110.2010.5510.2010.5110.5145,800
19 Oct 202110.3110.4010.3010.4010.4058,700
18 Oct 202110.2110.3710.2110.3110.3140,500
15 Oct 202110.1510.5210.1510.3310.33149,600
14 Oct 202110.2910.5010.1010.2810.28105,600
13 Oct 202110.1010.2510.1010.2310.23307,900
12 Oct 202110.1410.2510.1310.1910.19202,900
11 Oct 20219.9910.189.999.999.99135,700
08 Oct 20219.729.759.609.699.69126,600
07 Oct 20219.579.669.549.639.6384,300
06 Oct 20219.639.639.239.469.46301,700
05 Oct 202110.0510.099.8910.0510.05121,500
04 Oct 20219.9010.069.789.879.8795,000
01 Oct 202110.0010.1210.0010.1010.10154,700
30 Sept 202110.3210.4210.0010.0010.00108,200
29 Sept 202110.2910.2910.1810.2110.2198,800
28 Sept 202110.2810.5210.1510.2010.2086,700
27 Sept 202110.0110.2910.0110.2710.27163,300
24 Sept 20219.9110.139.9110.0710.0760,400
23 Sept 20219.8010.209.8010.1710.1771,700
22 Sept 202110.2210.3410.0010.0710.0785,300
21 Sept 202110.1710.2710.1510.2110.21100,800
20 Sept 202110.0310.2010.0110.0610.0669,200
17 Sept 202110.6010.6010.2710.3710.3783,500
16 Sept 202110.5210.5210.3510.5110.5160,100
15 Sept 202110.8110.8210.3810.4710.47112,700
14 Sept 202110.4510.4510.3310.3410.3472,400
13 Sept 202110.2910.4110.2610.3210.3252,300
10 Sept 202110.0810.4810.0810.2710.2766,500
09 Sept 202110.2410.5710.1010.4810.4873,400
08 Sept 202110.4810.7110.3610.6610.66236,200
07 Sept 202110.7510.7510.3510.5210.5254,500
03 Sept 202110.5910.6110.4010.6010.6068,800
02 Sept 202110.5010.5010.1410.2710.27147,700
01 Sept 202110.5010.5810.5010.5810.5843,700
31 Aug 202110.5510.5510.5010.5110.5137,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...