U.S. markets closed

Nissan Motor Co., Ltd. (NSANY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.00-0.36 (-3.47%)
At close: 12:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20209.9810.009.8510.0010.00109,799
Nov 25, 20209.9010.469.9010.3610.36161,500
Nov 24, 20209.599.839.529.809.8095,500
Nov 23, 20209.599.599.459.529.5286,700
Nov 20, 20209.499.499.179.459.4561,200
Nov 19, 20209.129.369.109.159.1535,600
Nov 18, 20209.149.369.149.319.31548,800
Nov 17, 20209.119.118.809.089.0862,900
Nov 16, 20208.859.108.719.039.03249,300
Nov 13, 20208.608.728.398.518.51117,800
Nov 12, 20208.078.087.857.977.9761,300
Nov 11, 20208.008.067.968.008.0046,500
Nov 10, 20207.788.007.788.008.0069,000
Nov 09, 20207.887.887.507.697.69130,100
Nov 06, 20207.457.467.367.467.4656,500
Nov 05, 20207.517.517.347.377.3731,600
Nov 04, 20207.187.517.187.427.4281,100
Nov 03, 20207.307.477.307.427.4264,400
Nov 02, 20207.127.257.127.207.2044,300
Oct 30, 20207.057.056.987.037.0383,500
Oct 29, 20207.057.187.057.147.14116,200
Oct 28, 20207.167.167.037.047.0495,100
Oct 27, 20207.387.387.267.267.2653,200
Oct 26, 20207.397.477.327.467.46139,100
Oct 23, 20207.417.417.317.357.3560,100
Oct 22, 20207.237.297.217.247.24210,000
Oct 21, 20207.247.317.247.307.30195,600
Oct 20, 20206.986.996.936.976.9789,600
Oct 19, 20207.147.177.067.077.0750,300
Oct 16, 20207.077.087.037.087.0850,300
Oct 15, 20207.087.107.037.097.0959,000
Oct 14, 20207.077.077.027.057.0532,300
Oct 13, 20207.187.217.167.197.1965,000
Oct 12, 20207.247.327.167.217.21129,600
Oct 09, 20207.207.207.157.167.1655,200
Oct 08, 20207.247.367.247.277.2729,600
Oct 07, 20207.347.397.337.377.3757,000
Oct 06, 20207.397.397.257.277.27134,800
Oct 05, 20207.257.387.257.267.2656,800
Oct 02, 20207.047.107.007.097.09121,500
Oct 01, 20207.017.077.017.077.0765,100
Sep 30, 20207.007.087.007.027.0290,100
Sep 29, 20207.497.497.157.217.21103,900
Sep 28, 20207.097.097.017.057.0591,700
Sep 25, 20206.846.886.796.876.8766,200
Sep 24, 20206.936.966.876.886.8854,000
Sep 23, 20207.077.076.997.007.00218,500
Sep 22, 20207.507.507.077.167.1673,400
Sep 21, 20207.367.367.007.107.1074,300
Sep 18, 20207.647.647.237.237.23112,600
Sep 17, 20207.267.267.197.217.2165,500
Sep 16, 20207.407.407.307.307.30158,600
Sep 15, 20207.587.587.497.527.5269,800
Sep 14, 20207.707.757.647.647.64100,900
Sep 11, 20207.627.777.627.727.7246,500
Sep 10, 20207.767.827.707.737.7353,900
Sep 09, 20207.847.847.777.807.8045,900
Sep 08, 20207.837.837.757.777.7739,300
Sep 04, 20207.877.967.737.857.8551,700
Sep 03, 20207.997.997.757.787.7868,500
Sep 02, 20208.008.017.918.008.0049,200
Sep 01, 20208.128.128.048.078.0736,200
Aug 31, 20208.168.168.038.088.0836,400
Aug 28, 20208.148.178.118.158.1561,900
Aug 27, 20207.998.017.857.907.9041,800
Aug 26, 20208.048.118.048.118.1148,600
Aug 25, 20208.048.047.988.048.0444,600
Aug 24, 20207.927.927.857.927.9271,000
Aug 21, 20207.817.927.817.907.9043,600
Aug 20, 20207.687.907.687.847.8450,500
Aug 19, 20207.847.977.797.917.9166,200
Aug 18, 20207.997.997.837.847.8446,700
Aug 17, 20207.777.937.777.917.9156,800
Aug 14, 20207.507.907.507.727.7233,900
Aug 13, 20207.847.857.747.777.7792,000
Aug 12, 20207.757.897.757.867.8675,200
Aug 11, 20207.677.817.527.527.52104,600
Aug 10, 20207.057.277.017.257.2599,100
Aug 07, 20207.127.237.127.237.2355,400
Aug 06, 20207.147.227.117.197.1952,000
Aug 05, 20207.327.357.287.307.3070,500
Aug 04, 20207.367.427.227.387.38134,600
Aug 03, 20206.777.206.777.047.04123,300
Jul 31, 20206.966.966.856.866.86117,800
Jul 30, 20207.047.157.007.037.03109,500
Jul 29, 20207.017.147.007.107.10130,400
Jul 28, 20207.677.677.527.587.58109,600
Jul 27, 20207.978.237.978.118.1133,500
Jul 24, 20207.827.867.787.837.8375,800
Jul 23, 20208.028.027.777.837.8350,900
Jul 22, 20207.847.907.847.887.8834,200
Jul 21, 20207.788.047.787.887.8872,400
Jul 20, 20207.778.177.777.947.9478,500
Jul 17, 20208.208.238.128.168.16117,800
Jul 16, 20208.198.248.178.238.23206,800
Jul 15, 20207.827.917.767.777.77236,500
Jul 14, 20207.217.327.187.307.30143,500
Jul 13, 20207.247.337.197.207.20154,300
Jul 10, 20207.067.097.027.067.0689,900
Jul 09, 20207.117.167.017.037.03140,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...