UK markets closed

Nissan Motor Co., Ltd. (NSANY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
7.15+0.11 (+1.56%)
At close: 03:56PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...