Nissan Motor Co., Ltd. (NSANF)
OTCMKTS
· Delayed Price · Currency is USD
2.890
0.00 (0.00%)
Mar 13, 2025, 4:00 PM EST
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 2.85 | 2.85 | 2.68 | 2.68 | 2.68 | -6.96% | 2,184 |
| Mar 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 15.00% | 148,161 |
| Feb 28, 2025 | 2.96 | 2.99 | 2.50 | 2.50 | 2.50 | -15.25% | 5,282 |
| Feb 27, 2025 | 2.61 | 2.95 | 2.61 | 2.95 | 2.95 | 13.03% | 11,076 |
| Feb 26, 2025 | 2.91 | 2.91 | 2.61 | 2.61 | 2.61 | -9.38% | 4,000 |
| Feb 25, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 40 |
| Feb 24, 2025 | 3.02 | 3.03 | 2.88 | 2.88 | 2.88 | -4.48% | 18,959 |
| Feb 21, 2025 | 2.92 | 3.09 | 2.92 | 3.02 | 3.02 | 9.64% | 68,043 |
| Feb 20, 2025 | 2.75 | 2.79 | 2.75 | 2.75 | 2.75 | -4.38% | 2,325 |
| Feb 19, 2025 | 2.61 | 2.88 | 2.61 | 2.88 | 2.88 | -0.83% | 2,308 |
| Feb 18, 2025 | 2.81 | 2.90 | 2.75 | 2.90 | 2.90 | 2.55% | 6,009 |
| Feb 14, 2025 | 2.88 | 2.88 | 2.83 | 2.83 | 2.83 | 0.64% | 8,191 |
| Feb 13, 2025 | 2.56 | 2.81 | 2.55 | 2.81 | 2.81 | 8.49% | 2,595 |
| Feb 12, 2025 | 2.70 | 2.73 | 2.59 | 2.59 | 2.59 | -11.42% | 41,848 |
| Feb 11, 2025 | 2.84 | 2.95 | 2.84 | 2.92 | 2.92 | 1.04% | 4,840 |
| Feb 10, 2025 | 2.95 | 2.95 | 2.89 | 2.89 | 2.89 | -1.90% | 2,783 |
| Feb 7, 2025 | 2.51 | 2.95 | 2.51 | 2.95 | 2.95 | 7.27% | 3,092 |
| Feb 6, 2025 | 2.87 | 2.87 | 2.73 | 2.75 | 2.75 | 4.56% | 195,665 |
| Feb 5, 2025 | 2.83 | 2.83 | 2.54 | 2.63 | 2.63 | 5.20% | 163,596 |
| Feb 4, 2025 | 2.70 | 2.81 | 2.50 | 2.50 | 2.50 | -2.15% | 93,360 |
| Feb 3, 2025 | 2.62 | 2.62 | 2.55 | 2.56 | 2.56 | -2.48% | 2,463 |
| Jan 31, 2025 | 2.77 | 2.77 | 2.62 | 2.62 | 2.62 | -2.89% | 6,600 |
| Jan 30, 2025 | 2.69 | 2.70 | 2.62 | 2.70 | 2.70 | 0.30% | 3,258 |
| Jan 29, 2025 | 2.73 | 2.73 | 2.69 | 2.69 | 2.69 | 0.75% | 1,034 |
| Jan 28, 2025 | 2.71 | 2.71 | 2.67 | 2.67 | 2.67 | -3.09% | 4,593 |
| Jan 27, 2025 | 2.76 | 2.78 | 2.70 | 2.76 | 2.76 | 0.55% | 8,063 |
| Jan 24, 2025 | 2.74 | 2.81 | 2.74 | 2.74 | 2.74 | - | 5,012 |
| Jan 23, 2025 | 2.85 | 2.85 | 2.74 | 2.74 | 2.74 | -3.86% | 1,161 |
| Jan 22, 2025 | 2.84 | 2.85 | 2.75 | 2.85 | 2.85 | 0.32% | 5,032 |
| Jan 21, 2025 | 2.68 | 2.86 | 2.68 | 2.84 | 2.84 | 4.83% | 523 |
| Jan 17, 2025 | 2.88 | 2.88 | 2.68 | 2.71 | 2.71 | 0.48% | 346,811 |
| Jan 16, 2025 | 2.92 | 2.92 | 2.70 | 2.70 | 2.70 | -4.87% | 401,403 |
| Jan 15, 2025 | 2.83 | 2.84 | 2.77 | 2.84 | 2.84 | 0.18% | 45,098 |
| Jan 14, 2025 | 2.84 | 2.90 | 2.80 | 2.83 | 2.83 | -3.21% | 3,070 |
| Jan 13, 2025 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | 1.88% | 628 |
| Jan 10, 2025 | 3.00 | 3.05 | 2.86 | 2.87 | 2.87 | -2.71% | 14,867 |
| Jan 8, 2025 | 2.65 | 3.01 | 2.65 | 2.95 | 2.95 | -2.16% | 1,723 |
| Jan 7, 2025 | 3.07 | 3.09 | 2.98 | 3.02 | 3.02 | -0.17% | 22,444 |
| Jan 6, 2025 | 3.22 | 3.22 | 3.01 | 3.02 | 3.02 | -2.74% | 9,716 |
| Jan 3, 2025 | 3.10 | 3.19 | 3.01 | 3.11 | 3.11 | - | 4,616 |
| Jan 2, 2025 | 3.30 | 3.33 | 3.01 | 3.11 | 3.11 | -3.72% | 206,313 |
| Dec 31, 2024 | 3.51 | 3.51 | 3.00 | 3.23 | 3.23 | 7.14% | 10,735 |
| Dec 30, 2024 | 3.52 | 3.53 | 3.01 | 3.01 | 3.01 | -7.38% | 106,917 |