UK Markets close in 56 mins

Nissan Motor Co., Ltd. (NSANY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.66+0.24 (+2.55%)
As of 10:10AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20209.6910.019.379.669.6618,706
30 Nov 20209.819.819.209.429.42205,800
27 Nov 20209.9810.009.8510.0010.00109,800
25 Nov 20209.9010.469.9010.3610.36161,500
24 Nov 20209.599.839.529.809.8095,500
23 Nov 20209.599.599.459.529.5286,700
20 Nov 20209.499.499.179.459.4561,200
19 Nov 20209.129.369.109.159.1535,600
18 Nov 20209.149.369.149.319.31548,800
17 Nov 20209.119.118.809.089.0862,900
16 Nov 20208.859.108.719.039.03249,300
13 Nov 20208.608.728.398.518.51117,800
12 Nov 20208.078.087.857.977.9761,300
11 Nov 20208.008.067.968.008.0046,500
10 Nov 20207.788.007.788.008.0069,000
09 Nov 20207.887.887.507.697.69130,100
06 Nov 20207.457.467.367.467.4656,500
05 Nov 20207.517.517.347.377.3731,600
04 Nov 20207.187.517.187.427.4281,100
03 Nov 20207.307.477.307.427.4264,400
02 Nov 20207.127.257.127.207.2044,300
30 Oct 20207.057.056.987.037.0383,500
29 Oct 20207.057.187.057.147.14116,200
28 Oct 20207.167.167.037.047.0495,100
27 Oct 20207.387.387.267.267.2653,200
26 Oct 20207.397.477.327.467.46139,100
23 Oct 20207.417.417.317.357.3560,100
22 Oct 20207.237.297.217.247.24210,000
21 Oct 20207.247.317.247.307.30195,600
20 Oct 20206.986.996.936.976.9789,600
19 Oct 20207.147.177.067.077.0750,300
16 Oct 20207.077.087.037.087.0850,300
15 Oct 20207.087.107.037.097.0959,000
14 Oct 20207.077.077.027.057.0532,300
13 Oct 20207.187.217.167.197.1965,000
12 Oct 20207.247.327.167.217.21129,600
09 Oct 20207.207.207.157.167.1655,200
08 Oct 20207.247.367.247.277.2729,600
07 Oct 20207.347.397.337.377.3757,000
06 Oct 20207.397.397.257.277.27134,800
05 Oct 20207.257.387.257.267.2656,800
02 Oct 20207.047.107.007.097.09121,500
01 Oct 20207.017.077.017.077.0765,100
30 Sep 20207.007.087.007.027.0290,100
29 Sep 20207.497.497.157.217.21103,900
28 Sep 20207.097.097.017.057.0591,700
25 Sep 20206.846.886.796.876.8766,200
24 Sep 20206.936.966.876.886.8854,000
23 Sep 20207.077.076.997.007.00218,500
22 Sep 20207.507.507.077.167.1673,400
21 Sep 20207.367.367.007.107.1074,300
18 Sep 20207.647.647.237.237.23112,600
17 Sep 20207.267.267.197.217.2165,500
16 Sep 20207.407.407.307.307.30158,600
15 Sep 20207.587.587.497.527.5269,800
14 Sep 20207.707.757.647.647.64100,900
11 Sep 20207.627.777.627.727.7246,500
10 Sep 20207.767.827.707.737.7353,900
09 Sep 20207.847.847.777.807.8045,900
08 Sep 20207.837.837.757.777.7739,300
04 Sep 20207.877.967.737.857.8551,700
03 Sep 20207.997.997.757.787.7868,500
02 Sep 20208.008.017.918.008.0049,200
01 Sep 20208.128.128.048.078.0736,200
31 Aug 20208.168.168.038.088.0836,400
28 Aug 20208.148.178.118.158.1561,900
27 Aug 20207.998.017.857.907.9041,800
26 Aug 20208.048.118.048.118.1148,600
25 Aug 20208.048.047.988.048.0444,600
24 Aug 20207.927.927.857.927.9271,000
21 Aug 20207.817.927.817.907.9043,600
20 Aug 20207.687.907.687.847.8450,500
19 Aug 20207.847.977.797.917.9166,200
18 Aug 20207.997.997.837.847.8446,700
17 Aug 20207.777.937.777.917.9156,800
14 Aug 20207.507.907.507.727.7233,900
13 Aug 20207.847.857.747.777.7792,000
12 Aug 20207.757.897.757.867.8675,200
11 Aug 20207.677.817.527.527.52104,600
10 Aug 20207.057.277.017.257.2599,100
07 Aug 20207.127.237.127.237.2355,400
06 Aug 20207.147.227.117.197.1952,000
05 Aug 20207.327.357.287.307.3070,500
04 Aug 20207.367.427.227.387.38134,600
03 Aug 20206.777.206.777.047.04123,300
31 Jul 20206.966.966.856.866.86117,800
30 Jul 20207.047.157.007.037.03109,500
29 Jul 20207.017.147.007.107.10130,400
28 Jul 20207.677.677.527.587.58109,600
27 Jul 20207.978.237.978.118.1133,500
24 Jul 20207.827.867.787.837.8375,800
23 Jul 20208.028.027.777.837.8350,900
22 Jul 20207.847.907.847.887.8834,200
21 Jul 20207.788.047.787.887.8872,400
20 Jul 20207.778.177.777.947.9478,500
17 Jul 20208.208.238.128.168.16117,800
16 Jul 20208.198.248.178.238.23206,800
15 Jul 20207.827.917.767.777.77236,500
14 Jul 20207.217.327.187.307.30143,500
13 Jul 20207.247.337.197.207.20154,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...