Skip to main content
Nissan Motor Co., Ltd. (NSANF)
OTCMKTS · Delayed Price · Currency is USD
3.200
+0.360 (12.68%)
Dec 24, 2024, 4:00 PM EST

Nissan Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20243.553.553.003.203.2012.68%16,947
Dec 23, 20243.343.342.802.842.841.43%184,644
Dec 20, 20242.863.242.802.802.80-2.10%12,862
Dec 19, 20242.703.322.702.862.86-6.84%494,516
Dec 18, 20243.053.182.783.073.0715.85%113,782
Dec 17, 20242.572.652.152.652.6514.22%318,968
Dec 16, 20242.682.682.322.322.321.75%1,356
Dec 13, 20242.332.662.282.282.28-2.56%87,055
Dec 12, 20242.402.402.342.342.34-7.14%241,226
Dec 11, 20242.632.632.442.522.523.70%5,110
Dec 10, 20242.452.452.402.432.43-2.80%1,043
Dec 9, 20242.802.802.452.502.50-6.02%8,112
Dec 6, 20242.582.662.492.662.6611.20%42,365
Dec 5, 20242.452.452.112.392.39-14.57%8,691
Dec 4, 20242.382.802.352.802.8014.29%8,015
Dec 3, 20242.472.532.412.452.45-2.39%191,163
Dec 2, 20242.502.512.502.512.510.40%1,087
Nov 29, 20242.502.502.502.502.50-1.96%570
Nov 27, 20242.552.552.552.552.55-3.77%31,303
Nov 26, 20242.662.662.652.652.65-1.85%5,450
Nov 25, 20242.552.702.552.702.700.19%28,502
Nov 22, 20242.842.842.702.702.70-5.11%21,692
Nov 21, 20242.682.842.682.842.846.13%1,781
Nov 20, 20242.472.682.472.682.68-1.62%1,532
Nov 19, 20242.762.782.722.722.72-1.09%215,600
Nov 18, 20242.752.752.752.752.75-7
Nov 15, 20242.902.902.532.752.75-1.79%2,215
Nov 14, 20242.862.862.802.802.807.69%27,707
Nov 13, 20242.602.602.602.602.60-21,201
Nov 12, 20242.572.672.532.602.606.12%561,000
Nov 11, 20242.592.592.402.452.45-2.78%2,954
Nov 8, 20242.532.532.522.522.52-3.45%758
Nov 7, 20242.452.672.452.612.61-3.51%6,418
Nov 6, 20242.712.712.712.712.71-6.72%800
Nov 5, 20242.902.902.902.902.9013.73%364
Nov 4, 20242.552.552.552.552.55-4.14%4,119
Nov 1, 20242.662.662.662.662.66--
Oct 31, 20242.662.662.662.662.66-3
Oct 30, 20242.662.662.662.662.663.50%4,411
Oct 29, 20242.572.572.572.572.57-2.10%36,844
Oct 28, 20242.632.632.632.632.63-13,279
Oct 25, 20242.402.632.402.632.63-3.85%21,853
Oct 24, 20242.732.732.732.732.73-100
Oct 23, 20242.732.732.732.732.73-4.21%4,928
Oct 22, 20242.852.852.852.852.85--
Oct 21, 20242.852.852.852.852.85-8
Oct 18, 20242.892.892.852.852.8510.89%1,190
Oct 17, 20242.572.572.572.572.57-1.53%1,901
Oct 16, 20242.612.612.612.612.610.62%126
Oct 15, 20242.592.592.592.592.59-4.98%5,400
Oct 14, 20242.732.732.732.732.73-75
Oct 11, 20242.492.732.492.732.73-0.55%1,647
Oct 10, 20242.602.752.602.752.75-5.34%15,350
Oct 9, 20242.762.902.762.902.9010.69%246,000
Oct 8, 20242.622.642.602.622.62-2.96%40,000
Oct 7, 20243.053.052.702.702.70-6.90%134,451
Oct 4, 20242.902.902.902.902.90-280,002
Oct 3, 20242.902.902.902.902.90-21
Oct 2, 20242.872.902.872.902.907.41%61,003
Oct 1, 20242.702.702.702.702.70-20,000
Sep 30, 20242.902.902.702.702.703.05%16,300
Sep 27, 20242.622.622.622.622.62-4.80%266
Sep 26, 20243.103.102.752.752.67-9.17%7,104
Sep 25, 20243.033.033.033.032.93-105
Sep 24, 20243.033.033.033.032.939.31%111
Sep 23, 20243.113.112.772.772.68-7.60%868
Sep 20, 20243.003.003.003.002.915.63%22,955
Sep 19, 20242.902.902.842.842.753.80%1,751
Sep 18, 20242.742.742.742.742.65-2
Sep 17, 20242.522.742.522.742.65-0.87%60,555
Sep 16, 20242.762.762.762.762.670.36%420
Sep 13, 20242.752.752.752.752.66-20,001
Sep 12, 20242.752.752.752.752.66-244
Sep 11, 20242.802.832.752.752.667.00%4,841
Sep 10, 20242.572.572.572.572.49-15.18%225
Sep 9, 20243.033.033.033.032.937.83%101
Sep 6, 20242.972.972.812.812.72-5.39%82,984
Sep 5, 20242.972.972.972.972.88-6
Sep 4, 20242.582.972.582.972.883.13%10,200
Sep 3, 20243.003.002.882.882.791.05%21,100
Aug 30, 20242.852.852.852.852.76-2
Aug 29, 20242.813.012.812.852.76-6.56%1,650
Aug 28, 20243.023.053.023.052.951.67%46,400
Aug 27, 20243.003.003.003.002.91-226
Aug 26, 20243.193.193.003.002.912.56%2,636
Aug 23, 20242.932.932.932.932.833.17%1,000
Aug 22, 20242.792.842.792.842.75-5.50%412
Aug 21, 20243.003.003.003.002.91-106
Aug 20, 20243.003.003.003.002.91-1,802
Aug 19, 20243.003.003.003.002.91-56
Aug 16, 20243.003.003.003.002.91--
Aug 15, 20242.753.002.753.002.911.69%28,801
Aug 14, 20242.952.952.952.952.860.51%44,704
Aug 13, 20242.942.942.942.942.84-29,116
Aug 12, 20242.912.942.912.942.84-0.51%51,001
Aug 9, 20243.053.052.952.952.863.15%1,600
Aug 8, 20242.862.862.862.862.77-10,295
Aug 7, 20243.163.162.862.862.772.88%120,000
Aug 6, 20242.782.782.782.782.69-3.30%100
Aug 5, 20242.892.892.812.882.78-5.74%1,909