Nissan Motor Co., Ltd. (NSANF)
OTCMKTS
· Delayed Price · Currency is USD
2.510
-0.130 (-5.31%)
May 14, 2025, 12:40 PM EDT
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 2.59 | 2.59 | 2.36 | 2.51 | 2.51 | - | 1,404 |
| May 13, 2025 | 2.65 | 2.66 | 2.47 | 2.51 | 2.51 | 4.15% | 18,744 |
| May 12, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 2.82% | 884 |
| May 9, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.69% | 135 |
| May 8, 2025 | 2.25 | 2.45 | 2.25 | 2.31 | 2.31 | -7.98% | 1,077 |
| May 7, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 38 |
| May 6, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 36 |
| May 5, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 42 |
| May 2, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 5.70% | 110 |
| May 1, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.42% | 121,103 |
| Apr 30, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.21% | 510 |
| Apr 29, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 1 |
| Apr 28, 2025 | 2.28 | 2.71 | 2.22 | 2.38 | 2.38 | -1.04% | 3,405 |
| Apr 25, 2025 | 2.71 | 2.71 | 2.19 | 2.40 | 2.40 | 2.56% | 4,568 |
| Apr 24, 2025 | 2.35 | 2.44 | 2.33 | 2.34 | 2.34 | 8.84% | 73,569 |
| Apr 23, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 5,030 |
| Apr 22, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Apr 21, 2025 | 2.31 | 2.32 | 2.15 | 2.15 | 2.15 | -16.67% | 1,201 |
| Apr 17, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 8.86% | 187 |
| Apr 16, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -1.04% | 175 |
| Apr 15, 2025 | 2.18 | 2.40 | 2.18 | 2.40 | 2.40 | 5.51% | 1,621 |
| Apr 14, 2025 | 2.10 | 2.40 | 2.10 | 2.27 | 2.27 | -6.24% | 2,070 |
| Apr 11, 2025 | 2.58 | 2.58 | 2.34 | 2.42 | 2.42 | 4.35% | 41,842 |
| Apr 10, 2025 | 2.80 | 2.80 | 2.32 | 2.32 | 2.32 | -3.33% | 3,222 |
| Apr 9, 2025 | 2.48 | 2.48 | 2.18 | 2.40 | 2.40 | 6.67% | 47,953 |
| Apr 8, 2025 | 2.48 | 2.48 | 2.25 | 2.25 | 2.25 | -3.02% | 904 |
| Apr 7, 2025 | 2.53 | 2.53 | 2.24 | 2.32 | 2.32 | -10.08% | 793 |
| Apr 4, 2025 | 2.30 | 2.65 | 2.30 | 2.58 | 2.58 | 9.32% | 201,270 |
| Apr 3, 2025 | 2.50 | 2.58 | 2.36 | 2.36 | 2.36 | -5.60% | 3,324 |
| Apr 2, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -5.98% | 1,057 |
| Apr 1, 2025 | 2.93 | 2.93 | 2.66 | 2.66 | 2.66 | 0.34% | 447 |
| Mar 31, 2025 | 2.50 | 2.74 | 2.50 | 2.65 | 2.65 | -1.85% | 4,758 |
| Mar 28, 2025 | 2.70 | 2.70 | 2.50 | 2.70 | 2.70 | -4.93% | 9,010 |
| Mar 27, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 40,202 |
| Mar 26, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.80% | 44,110 |
| Mar 25, 2025 | 2.87 | 2.87 | 2.71 | 2.71 | 2.71 | -6.87% | 11,255 |
| Mar 24, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 157 |
| Mar 21, 2025 | 2.85 | 2.91 | 2.85 | 2.91 | 2.91 | -0.68% | 5,401 |
| Mar 20, 2025 | 2.85 | 2.93 | 2.85 | 2.93 | 2.93 | 0.69% | 7,447 |
| Mar 19, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 8,624 |
| Mar 18, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Mar 17, 2025 | 2.90 | 2.95 | 2.89 | 2.91 | 2.91 | -1.36% | 3,652 |
| Mar 14, 2025 | 2.93 | 2.95 | 2.85 | 2.95 | 2.95 | 2.08% | 201,943 |
| Mar 13, 2025 | 2.90 | 2.91 | 2.85 | 2.89 | 2.89 | -2.03% | 5,658 |
| Mar 12, 2025 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | 0.10% | 3,115 |
| Mar 11, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.74% | 148 |
| Mar 10, 2025 | 3.07 | 3.07 | 2.50 | 3.03 | 3.03 | 2.71% | 1,832 |
| Mar 7, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.72% | 16,700 |
| Mar 6, 2025 | 2.50 | 3.10 | 2.50 | 2.87 | 2.87 | 7.57% | 1,847 |
| Mar 5, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.19% | 4,400 |