Nissan Motor Co., Ltd. (NSANF)
OTCMKTS
· Delayed Price · Currency is USD
2.332
+0.182 (8.48%)
Apr 24, 2025, 11:30 AM EDT
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |