Canada markets open in 2 hours 27 minutes

Nissan Motor Co., Ltd. (NSANY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.89-0.11 (-1.34%)
At close: 03:59PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20247.908.157.867.897.89104,800
Mar 26, 20248.108.138.068.138.13159,400
Mar 25, 20248.368.488.258.328.32207,400
Mar 22, 20248.768.798.178.458.4584,300
Mar 21, 20248.408.408.058.278.27123,500
Mar 20, 20247.998.217.998.218.21113,100
Mar 19, 20247.918.157.838.068.0660,500
Mar 18, 20248.018.158.008.118.11193,000
Mar 15, 20247.707.907.707.867.86139,000
Mar 14, 20247.577.657.557.587.58108,800
Mar 13, 20247.497.697.497.577.57358,500
Mar 12, 20247.117.607.117.437.43464,700
Mar 11, 20247.357.357.167.237.23556,700
Mar 08, 20247.727.727.417.487.4896,200
Mar 07, 20247.607.607.497.517.51175,700
Mar 06, 20247.948.077.567.877.87151,200
Mar 05, 20247.707.987.657.667.6669,500
Mar 04, 20247.527.997.527.787.78207,800
Mar 01, 20247.857.957.857.957.9551,300
Feb 29, 20247.777.947.777.857.8576,600
Feb 28, 20247.507.827.507.807.8090,500
Feb 27, 20247.747.747.677.707.7069,800
Feb 26, 20247.687.707.547.677.67113,100
Feb 23, 20247.697.727.657.677.67106,900
Feb 22, 20247.627.677.567.677.67110,000
Feb 21, 20247.487.687.487.617.61131,000
Feb 20, 20247.607.757.487.547.54133,000
Feb 16, 20247.607.607.417.487.48167,500
Feb 15, 20247.057.497.057.497.49113,800
Feb 14, 20247.417.457.317.397.39158,600
Feb 13, 20247.607.707.387.427.42167,700
Feb 12, 20247.607.707.607.637.63553,200
Feb 09, 20247.517.657.467.607.60305,100
Feb 08, 20247.998.007.857.957.95105,600
Feb 07, 20248.188.398.188.398.39110,200
Feb 06, 20248.118.118.028.118.1181,100
Feb 05, 20247.778.087.778.088.08196,000
Feb 02, 20247.917.937.767.937.93148,100
Feb 01, 20247.948.027.938.008.00104,400
Jan 31, 20247.897.977.857.867.86113,400
Jan 30, 20247.717.847.717.827.8235,800
Jan 29, 20247.857.857.767.857.8586,800
Jan 26, 20247.747.747.647.687.6874,900
Jan 25, 20247.797.797.737.757.7563,600
Jan 24, 20247.757.807.737.767.7674,300
Jan 23, 20247.807.817.757.797.7952,000
Jan 22, 20247.837.947.837.927.92115,100
Jan 19, 20247.667.797.667.797.7977,600
Jan 18, 20247.797.887.797.847.84232,500
Jan 17, 20247.717.717.577.667.6689,400
Jan 16, 20247.827.887.807.827.82101,500
Jan 12, 20247.827.957.827.887.8851,900
Jan 11, 20248.018.027.948.018.0154,900
Jan 10, 20248.008.047.937.957.9586,200
Jan 09, 20248.028.057.827.857.8569,500
Jan 08, 20247.757.997.757.987.9871,300
Jan 05, 20247.707.987.707.897.8990,500
Jan 04, 20247.967.967.777.817.81140,200
Jan 03, 20247.557.837.557.767.76216,400
Jan 02, 20247.837.837.747.807.8073,100
Dec 29, 20237.717.867.617.837.8368,600
Dec 28, 20237.658.057.557.787.7860,900
Dec 27, 20237.837.837.717.727.7277,500
Dec 26, 20237.758.027.757.827.8250,700
Dec 22, 20237.658.027.648.008.0063,800
Dec 21, 20237.807.977.587.957.95117,100
Dec 20, 20237.858.057.847.887.88120,900
Dec 19, 20237.887.967.847.887.8893,900
Dec 18, 20237.657.897.547.857.85158,400
Dec 15, 20237.657.837.657.657.65157,400
Dec 14, 20237.537.677.537.627.62279,400
Dec 13, 20237.837.897.757.847.8477,300
Dec 12, 20238.058.077.988.038.03179,000
Dec 11, 20237.768.007.767.957.9591,800
Dec 08, 20237.477.857.477.847.8478,400
Dec 07, 20238.008.007.727.807.80130,600
Dec 06, 20237.988.007.607.857.8567,500
Dec 05, 20237.747.847.747.817.8169,500
Dec 04, 20237.907.907.657.737.73143,500
Dec 01, 20237.708.047.708.048.0455,700
Nov 30, 20237.837.957.837.937.9374,800
Nov 29, 20237.707.997.707.797.7955,000
Nov 28, 20237.917.997.897.907.9056,000
Nov 27, 20238.168.167.827.917.9197,600
Nov 24, 20238.208.207.958.098.0916,400
Nov 22, 20237.907.987.887.917.91111,200
Nov 21, 20238.038.037.847.897.8969,100
Nov 20, 20238.338.337.947.987.98114,400
Nov 17, 20238.128.198.128.188.1874,400
Nov 16, 20238.008.087.937.937.9335,600
Nov 15, 20237.808.097.767.827.82104,900
Nov 14, 20238.088.157.827.957.9597,800
Nov 13, 20237.707.957.667.827.82126,100
Nov 10, 20238.168.167.988.138.13128,600
Nov 09, 20238.318.568.318.538.5377,500
Nov 08, 20238.138.158.078.098.0967,400
Nov 07, 20238.068.178.068.178.1740,700
Nov 06, 20238.008.348.008.038.03137,100
Nov 03, 20238.168.228.108.138.13100,300
Nov 02, 20237.998.037.928.018.01126,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...