NSANY - Nissan Motor Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201914.2514.2514.2114.2314.23119,200
Jun 21, 201914.0614.3014.0614.2914.2984,600
Jun 20, 201914.1014.2114.1014.1314.13177,000
Jun 19, 201913.9914.1113.9914.0714.0769,400
Jun 18, 201913.9413.9413.8713.9313.93155,500
Jun 17, 201914.1814.1813.8913.9413.94115,900
Jun 14, 201914.0514.0513.6713.8413.84199,700
Jun 13, 201914.1714.1713.8813.9713.97350,000
Jun 12, 201914.0214.1613.9713.9713.9783,200
Jun 11, 201914.2014.2014.0414.0914.09275,700
Jun 10, 201914.0714.0914.0314.0314.03146,600
Jun 07, 201913.9814.0613.9713.9913.99240,100
Jun 06, 201913.8913.8913.7813.8113.81162,300
Jun 05, 201914.2214.3114.1514.2814.28435,300
Jun 04, 201914.1414.1414.0114.1014.10153,400
Jun 03, 201913.6413.8013.6413.7413.74238,200
May 31, 201913.2213.4413.2113.4113.41113,700
May 30, 201914.1314.1313.9713.9913.99200,700
May 29, 201914.3014.3014.0414.0914.09232,800
May 28, 201913.7214.1013.7213.7613.76160,100
May 24, 201913.4713.4713.3913.4613.46101,000
May 23, 201913.6013.6013.4213.4713.4785,300
May 22, 201913.8013.8013.5913.6013.60100,300
May 21, 201913.8513.9013.8113.8713.87209,500
May 20, 201914.0414.0413.8413.8613.86133,600
May 17, 201914.2514.3714.1114.1314.1396,400
May 16, 201914.4914.4914.2814.3714.37166,100
May 15, 201914.3214.5214.1814.3614.36231,300
May 14, 201914.9414.9714.3514.3814.38248,300
May 13, 201915.5315.5515.4515.5015.5089,400
May 10, 201915.5415.6015.5015.5815.5899,100
May 09, 201915.5915.6115.5015.5815.5888,800
May 08, 201915.6115.9615.6115.7815.78190,400
May 07, 201915.8015.8415.6815.7115.7182,900
May 06, 201916.0016.0815.9516.0416.04110,200
May 03, 201916.0016.1016.0016.0916.0962,800
May 02, 201916.0116.0115.9515.9715.9759,100
May 01, 201915.9816.0815.9715.9915.9986,900
Apr 30, 201916.0016.0616.0016.0416.0453,800
Apr 29, 201915.9616.2115.9616.0116.0196,400
Apr 26, 201915.9616.0315.9415.9715.9797,800
Apr 25, 201915.9315.9615.8215.9415.94193,400
Apr 24, 201916.1716.1715.9515.9615.9691,300
Apr 23, 201916.8916.8916.6016.6816.68318,100
Apr 22, 201916.8616.8916.7816.8916.89235,000
Apr 18, 201917.1117.2817.1117.2617.26181,300
Apr 17, 201917.0517.0717.0217.0617.0697,700
Apr 16, 201916.6416.7116.6416.6616.6664,100
Apr 15, 201916.6216.6916.6116.6216.62115,900
Apr 12, 201916.6016.6416.6016.6116.6181,700
Apr 11, 201916.6616.6916.5816.6116.6174,100
Apr 10, 201916.6316.6316.5816.6016.6054,500
Apr 09, 201916.8216.8216.6716.6816.6884,300
Apr 08, 201916.7916.8116.7216.7516.7567,500
Apr 05, 201916.8816.9416.8516.9016.90144,400
Apr 04, 201916.9316.9716.9016.9416.9466,000
Apr 03, 201916.7916.9316.7916.8816.8861,100
Apr 02, 201916.8316.8316.7316.7416.74159,300
Apr 01, 201916.7116.7216.6316.6816.6853,500
Mar 29, 201916.3716.4516.3716.4216.4228,400
Mar 28, 201916.7616.7616.5016.5516.5545,700
Mar 27, 201916.6316.7516.5816.6116.6197,700
Mar 27, 20190.515883 Dividend
Mar 26, 201917.3817.3817.2617.3116.7965,600
Mar 25, 201917.1717.2017.1517.2016.6946,300
Mar 22, 201917.2917.2917.0617.0916.5887,000
Mar 21, 201916.7517.1816.7517.1816.6737,500
Mar 20, 201916.7517.1516.7516.9916.4887,600
Mar 19, 201917.0817.1717.0517.0716.56171,800
Mar 18, 201916.8817.0716.7917.0516.5449,000
Mar 15, 201916.8116.8916.8116.8616.3655,400
Mar 14, 201916.7816.7816.6516.7216.2269,000
Mar 13, 201916.5316.9316.5316.9016.40110,600
Mar 12, 201916.9116.9116.6716.6816.1860,400
Mar 11, 201916.7816.7816.4716.7016.2050,900
Mar 08, 201915.9916.5715.9916.4115.9282,900
Mar 07, 201916.5116.5116.3616.3915.9081,200
Mar 06, 201916.6316.7216.6016.6416.14165,700
Mar 05, 201916.8316.8516.7916.8116.3178,700
Mar 04, 201917.1917.1917.0817.1216.6163,900
Mar 01, 201917.2717.2917.1717.2416.7369,600
Feb 28, 201917.3617.3617.2517.2916.7753,800
Feb 27, 201917.2617.3917.2617.3316.81134,800
Feb 26, 201917.2317.3317.2317.3216.8042,600
Feb 25, 201917.2517.2517.1217.1216.6174,800
Feb 22, 201917.0717.0816.8817.0216.51110,600
Feb 21, 201917.0217.0817.0117.0616.5562,100
Feb 20, 201917.0117.1117.0117.0416.5357,800
Feb 19, 201917.0917.0916.9217.0116.5067,300
Feb 15, 201917.0717.1216.9817.0916.58199,000
Feb 14, 201917.0517.0516.8916.9516.44111,600
Feb 13, 201916.7616.9516.7616.8516.35121,400
Feb 12, 201916.5016.5016.2116.3115.82195,200
Feb 11, 201916.6516.6516.5816.6516.1582,600
Feb 08, 201916.6316.6316.5716.6316.1328,900
Feb 07, 201916.8816.8816.7516.7716.2746,900
Feb 06, 201916.9916.9916.8616.8716.3757,100
Feb 05, 201916.9717.0516.9517.0216.5199,600
Feb 04, 201916.9117.0016.9116.9816.4761,500
Feb 01, 201917.0217.0216.9016.9116.4147,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...