UK markets closed

Nissan Motor Co., Ltd. (NSANY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
6.12-0.13 (-2.08%)
At close: 03:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20246.106.196.106.126.12269,600
25 Jul 20246.496.496.226.236.23436,600
24 Jul 20246.556.806.556.626.62370,100
23 Jul 20246.906.906.816.836.83155,700
22 Jul 20246.936.966.766.826.82294,600
19 Jul 20246.836.946.766.826.82122,700
18 Jul 20246.997.006.876.936.93129,200
17 Jul 20246.997.056.976.986.9867,400
16 Jul 20247.057.056.907.027.02124,200
15 Jul 20247.057.086.977.007.00105,300
12 Jul 20246.947.196.947.057.05134,900
11 Jul 20246.997.006.866.916.91240,300
10 Jul 20246.746.906.626.846.84191,400
09 Jul 20246.856.856.706.716.71232,000
08 Jul 20246.957.006.736.976.9786,300
05 Jul 20247.007.206.746.956.95119,400
03 Jul 20246.767.096.766.856.8572,800
02 Jul 20246.806.806.746.806.80190,100
01 Jul 20246.606.926.606.816.81277,700
28 Jun 20246.606.856.606.796.79292,800
27 Jun 20246.666.836.666.816.81184,000
26 Jun 20246.976.976.686.756.75191,500
25 Jun 20246.756.846.756.826.82218,400
24 Jun 20246.746.826.546.746.74626,900
21 Jun 20246.926.926.826.846.84191,300
20 Jun 20246.786.966.606.906.90145,100
18 Jun 20246.696.786.696.786.78386,800
17 Jun 20246.836.836.546.716.71242,800
14 Jun 20247.007.016.786.826.82542,500
13 Jun 20246.866.946.786.796.79241,000
12 Jun 20246.867.056.866.956.95240,700
11 Jun 20246.956.956.886.906.90160,300
10 Jun 20246.906.996.866.966.96141,300
07 Jun 20246.896.906.866.896.89130,800
06 Jun 20246.937.006.886.906.90154,700
05 Jun 20247.057.056.907.047.04164,300
04 Jun 20247.277.277.117.207.20164,800
03 Jun 20247.197.277.197.267.26155,000
31 May 20247.037.187.037.147.14127,100
30 May 20247.027.117.027.077.07304,900
29 May 20247.177.177.007.027.02246,800
28 May 20247.207.267.197.247.24201,900
24 May 20247.157.227.007.157.15426,200
23 May 20247.077.117.027.047.04128,300
22 May 20247.117.197.057.057.05136,200
21 May 20247.377.407.107.117.1196,700
20 May 20247.367.367.187.217.21130,200
17 May 20247.007.367.007.107.10129,000
16 May 20247.257.447.117.127.12126,500
15 May 20247.457.477.287.327.3297,800
14 May 20247.257.337.257.327.32129,200
13 May 20247.387.387.127.137.13150,100
10 May 20247.207.207.007.117.11229,900
09 May 20247.597.677.507.677.67189,600
08 May 20247.307.397.077.387.3869,600
07 May 20247.507.767.417.457.4591,200
06 May 20247.367.577.367.547.54106,200
03 May 20247.677.697.417.457.4566,700
02 May 20247.357.417.347.407.40161,700
01 May 20247.287.367.257.297.2974,500
30 Apr 20247.307.507.267.267.26136,300
29 Apr 20247.097.196.857.117.11107,100
26 Apr 20246.877.296.857.107.10182,400
25 Apr 20247.207.206.957.027.02256,300
24 Apr 20247.067.157.067.117.11174,300
23 Apr 20247.047.407.047.157.15287,400
22 Apr 20247.007.297.007.167.16127,800
19 Apr 20247.107.147.047.057.05240,200
18 Apr 20247.357.467.357.397.39136,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...