UK Markets closed

Nissan Motor Co., Ltd. (NSANY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.18+0.02 (+0.25%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20228.378.377.828.188.1840,000
23 Jun 20228.158.228.048.168.1627,700
22 Jun 20228.158.258.158.228.2248,200
21 Jun 20228.298.297.858.038.03153,600
17 Jun 20228.078.077.757.797.7953,900
16 Jun 20228.128.127.877.887.8878,400
15 Jun 20227.848.237.847.947.9460,400
14 Jun 20227.908.137.707.877.8790,500
13 Jun 20228.138.137.907.917.9168,000
10 Jun 20228.458.488.238.268.2651,900
09 Jun 20228.408.548.408.428.4256,700
08 Jun 20228.408.438.268.268.2648,700
07 Jun 20228.218.428.218.408.4062,200
06 Jun 20228.338.338.208.228.2235,600
03 Jun 20228.168.388.128.168.1654,900
02 Jun 20228.458.458.248.388.3845,700
01 Jun 20228.248.508.238.248.24159,400
31 May 20227.927.927.707.757.75154,300
27 May 20227.897.917.767.857.8547,700
26 May 20227.707.817.707.797.79120,000
25 May 20227.657.757.657.707.7098,700
24 May 20227.607.997.607.687.6869,100
23 May 20227.767.847.707.817.8180,400
20 May 20227.807.907.687.807.80119,700
19 May 20227.507.667.507.607.6089,400
18 May 20227.707.807.637.637.6387,800
17 May 20227.657.657.537.597.59126,900
16 May 20227.707.747.567.697.6974,100
13 May 20227.517.707.517.677.6786,200
12 May 20227.537.797.537.657.65159,600
11 May 20227.747.897.607.707.7092,500
10 May 20227.867.937.727.797.79175,900
09 May 20228.128.127.837.857.85125,300
06 May 20227.828.007.827.957.95114,200
05 May 20228.208.207.827.887.8874,300
04 May 20227.708.237.708.138.1374,400
03 May 20227.658.247.657.997.99142,200
02 May 20228.188.197.817.907.90122,400
29 Apr 20227.938.137.937.947.94148,200
28 Apr 20228.008.107.888.078.07178,600
27 Apr 20227.787.897.787.827.82110,800
26 Apr 20228.058.057.817.817.81260,200
25 Apr 20228.108.107.968.058.05211,900
22 Apr 20228.548.558.108.108.10119,600
21 Apr 20228.288.698.288.368.36138,300
20 Apr 20228.508.688.508.628.6294,400
19 Apr 20228.108.388.108.298.29111,000
18 Apr 20227.998.107.998.028.0278,600
14 Apr 20228.108.128.008.008.0076,200
13 Apr 20228.008.097.998.068.06102,900
12 Apr 20228.078.157.987.997.99141,400
11 Apr 20228.188.208.118.138.13172,000
08 Apr 20228.248.288.178.208.20191,400
07 Apr 20228.288.328.218.278.27111,000
06 Apr 20228.268.328.208.298.29138,400
05 Apr 20228.708.708.508.558.55195,200
04 Apr 20228.628.748.628.718.71109,000
01 Apr 20228.838.878.788.818.8174,900
31 Mar 20229.059.058.908.908.90105,400
30 Mar 20229.339.338.948.948.9460,900
29 Mar 20228.909.118.809.019.01166,100
28 Mar 20228.868.868.718.788.78130,900
25 Mar 20228.748.758.648.738.73167,200
24 Mar 20228.788.808.708.788.7838,500
23 Mar 20228.788.788.638.648.64103,600
22 Mar 20228.628.698.618.668.66189,000
21 Mar 20228.568.648.518.598.5973,300
18 Mar 20228.568.608.508.568.56163,000
17 Mar 20228.678.708.598.658.65111,800
16 Mar 20228.598.698.498.698.69153,000
15 Mar 20228.068.318.068.308.30357,800
14 Mar 20227.938.007.877.927.92181,300
11 Mar 20227.927.947.777.787.78127,200
10 Mar 20228.038.138.008.088.08250,300
09 Mar 20227.667.877.667.867.86233,200
08 Mar 20227.717.777.597.657.65310,400
07 Mar 20228.198.228.008.048.04292,700
04 Mar 20228.638.638.518.628.62198,700
03 Mar 20229.189.188.999.009.00171,000
02 Mar 20229.109.229.109.209.20335,300
01 Mar 20229.519.519.309.329.32207,100
28 Feb 20229.509.649.509.569.56188,300
25 Feb 20229.8910.009.869.999.99128,500
24 Feb 20229.579.919.579.859.85168,300
23 Feb 20229.849.939.789.789.78152,700
22 Feb 20229.899.959.789.919.91207,200
18 Feb 202210.5210.6310.5210.5710.5785,500
17 Feb 202210.5310.6010.4610.4710.4745,200
16 Feb 202210.5010.5910.5010.5810.5863,500
15 Feb 202210.6610.7310.6510.7210.7281,800
14 Feb 202210.6610.6610.5410.6110.6175,000
11 Feb 202211.2011.2010.7310.7810.7847,500
10 Feb 202210.8511.0010.8010.8410.8433,400
09 Feb 202210.8510.9310.8510.9310.9355,300
08 Feb 202210.4210.6610.4210.5710.5754,400
07 Feb 202210.4010.4510.3310.3610.3649,300
04 Feb 202210.3810.3810.3010.3310.3374,700
03 Feb 202210.6610.7610.6210.6210.6281,400
02 Feb 202210.6810.7010.6110.6710.67134,800
01 Feb 202210.4010.4010.3010.3810.38131,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...