Nissan Motor Co., Ltd. (NSANY)
OTCMKTS
· Delayed Price · Currency is USD
5.83
+0.09 (1.57%)
Feb 27, 2025, 3:59 PM EST
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 5.85 | 5.96 | 5.83 | 5.86 | 5.86 | 2.09% | 329,763 |
| Feb 26, 2025 | 5.69 | 5.80 | 5.68 | 5.74 | 5.74 | 3.05% | 154,603 |
| Feb 25, 2025 | 5.61 | 5.70 | 5.57 | 5.57 | 5.57 | -4.79% | 159,882 |
| Feb 24, 2025 | 5.78 | 5.90 | 5.78 | 5.85 | 5.85 | -0.34% | 435,603 |
| Feb 21, 2025 | 6.02 | 6.10 | 5.57 | 5.87 | 5.87 | 5.39% | 551,632 |
| Feb 20, 2025 | 5.69 | 5.70 | 5.51 | 5.57 | 5.57 | -1.76% | 102,537 |
| Feb 19, 2025 | 5.65 | 5.80 | 5.63 | 5.67 | 5.67 | -1.56% | 110,775 |
| Feb 18, 2025 | 5.88 | 5.88 | 5.61 | 5.76 | 5.76 | 2.86% | 165,407 |
| Feb 14, 2025 | 5.51 | 5.71 | 5.36 | 5.60 | 5.60 | 1.82% | 283,456 |
| Feb 13, 2025 | 5.40 | 5.76 | 5.25 | 5.50 | 5.50 | 2.04% | 341,076 |
| Feb 12, 2025 | 5.58 | 5.58 | 5.16 | 5.39 | 5.39 | -6.42% | 336,653 |
| Feb 11, 2025 | 5.70 | 5.83 | 5.66 | 5.76 | 5.76 | -0.17% | 129,239 |
| Feb 10, 2025 | 5.64 | 5.77 | 5.64 | 5.77 | 5.77 | -0.35% | 157,200 |
| Feb 7, 2025 | 5.85 | 5.93 | 5.60 | 5.79 | 5.79 | 7.42% | 611,193 |
| Feb 6, 2025 | 5.29 | 5.46 | 5.25 | 5.39 | 5.39 | 7.05% | 483,407 |
| Feb 5, 2025 | 5.14 | 5.15 | 5.00 | 5.04 | 5.04 | -1.08% | 769,626 |
| Feb 4, 2025 | 5.50 | 5.75 | 5.00 | 5.09 | 5.09 | -3.05% | 917,839 |
| Feb 3, 2025 | 5.13 | 5.30 | 5.01 | 5.25 | 5.25 | -3.23% | 276,610 |
| Jan 31, 2025 | 5.65 | 5.65 | 5.31 | 5.43 | 5.43 | 0.84% | 123,069 |
| Jan 30, 2025 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | 0.90% | 264,982 |
| Jan 29, 2025 | 5.24 | 5.54 | 5.24 | 5.33 | 5.33 | 0.60% | 222,350 |
| Jan 28, 2025 | 5.30 | 5.37 | 5.28 | 5.30 | 5.30 | -1.67% | 248,081 |
| Jan 27, 2025 | 5.40 | 5.40 | 5.36 | 5.39 | 5.39 | -0.55% | 145,987 |
| Jan 24, 2025 | 5.40 | 5.51 | 5.40 | 5.42 | 5.42 | -0.91% | 296,419 |
| Jan 23, 2025 | 5.45 | 5.70 | 5.45 | 5.47 | 5.47 | 0.37% | 186,467 |
| Jan 22, 2025 | 5.52 | 5.71 | 5.45 | 5.45 | 5.45 | -1.27% | 381,722 |
| Jan 21, 2025 | 5.44 | 5.70 | 5.44 | 5.52 | 5.52 | 1.47% | 197,547 |
| Jan 17, 2025 | 5.28 | 5.47 | 5.28 | 5.44 | 5.44 | 2.64% | 268,928 |
| Jan 16, 2025 | 5.49 | 5.49 | 5.28 | 5.30 | 5.30 | -5.69% | 1,250,348 |
| Jan 15, 2025 | 5.56 | 5.75 | 5.52 | 5.62 | 5.62 | 1.08% | 127,114 |
| Jan 14, 2025 | 5.63 | 5.75 | 5.53 | 5.56 | 5.56 | -2.80% | 472,884 |
| Jan 13, 2025 | 5.75 | 5.75 | 5.62 | 5.72 | 5.72 | 0.88% | 140,528 |
| Jan 10, 2025 | 5.68 | 5.82 | 5.62 | 5.67 | 5.67 | -2.58% | 310,286 |
| Jan 8, 2025 | 5.85 | 6.00 | 5.80 | 5.82 | 5.82 | -2.51% | 397,774 |
| Jan 7, 2025 | 6.20 | 6.32 | 5.90 | 5.97 | 5.97 | -1.16% | 2,367,498 |
| Jan 6, 2025 | 5.93 | 6.09 | 5.91 | 6.04 | 6.04 | 0.68% | 1,344,501 |
| Jan 3, 2025 | 5.98 | 6.02 | 5.91 | 6.00 | 6.00 | -0.18% | 1,059,722 |
| Jan 2, 2025 | 6.18 | 6.30 | 6.00 | 6.01 | 6.01 | -1.15% | 810,384 |
| Dec 31, 2024 | 6.11 | 6.27 | 6.01 | 6.08 | 6.08 | 0.66% | 402,618 |
| Dec 30, 2024 | 6.26 | 6.27 | 6.01 | 6.04 | 6.04 | -8.21% | 806,076 |
| Dec 27, 2024 | 6.53 | 6.66 | 6.42 | 6.58 | 6.58 | -7.06% | 1,637,214 |
| Dec 26, 2024 | 6.75 | 7.11 | 6.75 | 7.08 | 7.08 | 16.37% | 872,545 |
| Dec 24, 2024 | 5.91 | 6.16 | 5.85 | 6.08 | 6.08 | 7.11% | 530,880 |
| Dec 23, 2024 | 5.74 | 5.90 | 5.58 | 5.68 | 5.68 | - | 887,800 |
| Dec 20, 2024 | 5.55 | 5.70 | 5.55 | 5.68 | 5.68 | -0.87% | 444,975 |
| Dec 19, 2024 | 5.88 | 5.88 | 5.70 | 5.73 | 5.73 | -4.18% | 759,602 |
| Dec 18, 2024 | 5.93 | 6.16 | 5.75 | 5.98 | 5.98 | 17.14% | 3,017,064 |
| Dec 17, 2024 | 4.56 | 5.37 | 4.41 | 5.11 | 5.11 | 11.46% | 2,138,493 |
| Dec 16, 2024 | 4.70 | 4.75 | 4.58 | 4.58 | 4.58 | -1.72% | 948,192 |
| Dec 13, 2024 | 4.70 | 4.81 | 4.65 | 4.66 | 4.66 | -0.85% | 300,797 |
| Dec 12, 2024 | 4.87 | 4.87 | 4.69 | 4.70 | 4.70 | -3.69% | 509,907 |
| Dec 11, 2024 | 4.97 | 4.97 | 4.80 | 4.88 | 4.88 | 0.41% | 597,942 |
| Dec 10, 2024 | 4.76 | 5.02 | 4.76 | 4.86 | 4.86 | -1.22% | 449,738 |
| Dec 9, 2024 | 4.95 | 4.96 | 4.72 | 4.92 | 4.92 | -0.40% | 518,083 |
| Dec 6, 2024 | 4.90 | 4.98 | 4.90 | 4.94 | 4.94 | 3.35% | 410,459 |
| Dec 5, 2024 | 4.75 | 4.84 | 4.75 | 4.78 | 4.78 | 1.06% | 621,569 |
| Dec 4, 2024 | 4.80 | 4.82 | 4.72 | 4.73 | 4.73 | -3.27% | 646,189 |
| Dec 3, 2024 | 4.85 | 4.94 | 4.85 | 4.89 | 4.89 | 0.82% | 823,843 |
| Dec 2, 2024 | 4.98 | 4.99 | 4.84 | 4.85 | 4.85 | 0.21% | 754,877 |
| Nov 29, 2024 | 4.98 | 4.98 | 4.76 | 4.84 | 4.84 | -1.02% | 235,198 |
| Nov 27, 2024 | 4.97 | 4.97 | 4.87 | 4.89 | 4.89 | -5.05% | 569,804 |
| Nov 26, 2024 | 5.00 | 5.25 | 5.00 | 5.15 | 5.15 | -3.56% | 518,885 |
| Nov 25, 2024 | 5.48 | 5.48 | 5.22 | 5.34 | 5.34 | 0.19% | 506,937 |
| Nov 22, 2024 | 5.20 | 5.40 | 5.20 | 5.33 | 5.33 | -1.30% | 272,190 |
| Nov 21, 2024 | 5.50 | 5.55 | 5.40 | 5.40 | 5.40 | -0.74% | 431,672 |
| Nov 20, 2024 | 5.59 | 5.59 | 5.37 | 5.44 | 5.44 | -2.33% | 251,461 |
| Nov 19, 2024 | 5.64 | 5.64 | 5.28 | 5.57 | 5.57 | -1.07% | 463,640 |
| Nov 18, 2024 | 5.50 | 5.69 | 5.50 | 5.63 | 5.63 | 2.36% | 990,992 |
| Nov 15, 2024 | 5.45 | 5.70 | 5.35 | 5.50 | 5.50 | 3.00% | 525,575 |
| Nov 14, 2024 | 5.47 | 5.47 | 5.28 | 5.34 | 5.34 | 0.19% | 616,019 |
| Nov 13, 2024 | 5.36 | 5.50 | 5.28 | 5.33 | 5.33 | 1.52% | 712,271 |
| Nov 12, 2024 | 5.43 | 5.43 | 5.22 | 5.25 | 5.25 | 8.25% | 1,228,386 |
| Nov 11, 2024 | 4.90 | 4.90 | 4.83 | 4.85 | 4.85 | -3.19% | 823,032 |
| Nov 8, 2024 | 5.22 | 5.22 | 4.99 | 5.01 | 5.01 | 2.04% | 397,468 |
| Nov 7, 2024 | 4.80 | 5.04 | 4.75 | 4.91 | 4.91 | -7.36% | 880,279 |
| Nov 6, 2024 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -3.28% | 215,879 |
| Nov 5, 2024 | 5.34 | 5.50 | 5.32 | 5.48 | 5.48 | 2.43% | 591,380 |
| Nov 4, 2024 | 5.37 | 5.39 | 5.25 | 5.35 | 5.35 | 0.28% | 365,894 |
| Nov 1, 2024 | 5.39 | 5.39 | 5.31 | 5.34 | 5.34 | 0.09% | 204,232 |
| Oct 31, 2024 | 5.35 | 5.38 | 5.28 | 5.33 | 5.33 | -0.56% | 463,156 |
| Oct 30, 2024 | 5.31 | 5.39 | 5.30 | 5.36 | 5.36 | -1.02% | 185,781 |
| Oct 29, 2024 | 5.30 | 5.42 | 5.20 | 5.42 | 5.42 | 0.28% | 448,604 |
| Oct 28, 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 2.86% | 443,663 |
| Oct 25, 2024 | 5.28 | 5.30 | 5.20 | 5.25 | 5.25 | - | 392,710 |
| Oct 24, 2024 | 5.24 | 5.30 | 5.20 | 5.25 | 5.25 | -0.76% | 405,265 |
| Oct 23, 2024 | 5.49 | 5.49 | 5.25 | 5.29 | 5.29 | -0.19% | 278,400 |
| Oct 22, 2024 | 5.45 | 5.45 | 5.26 | 5.30 | 5.30 | -0.26% | 305,128 |
| Oct 21, 2024 | 5.34 | 5.37 | 5.25 | 5.31 | 5.31 | -0.49% | 418,922 |
| Oct 18, 2024 | 5.35 | 5.49 | 5.30 | 5.34 | 5.34 | -0.56% | 391,801 |
| Oct 17, 2024 | 5.24 | 5.39 | 5.24 | 5.37 | 5.37 | 0.94% | 775,015 |
| Oct 16, 2024 | 5.33 | 5.33 | 5.25 | 5.32 | 5.32 | 1.33% | 1,337,976 |
| Oct 15, 2024 | 5.40 | 5.50 | 5.24 | 5.25 | 5.25 | -2.23% | 281,494 |
| Oct 14, 2024 | 5.39 | 5.40 | 5.34 | 5.37 | 5.37 | 0.19% | 246,644 |
| Oct 11, 2024 | 5.41 | 5.41 | 5.34 | 5.36 | 5.36 | -0.37% | 181,692 |
| Oct 10, 2024 | 5.24 | 5.40 | 5.24 | 5.38 | 5.38 | 0.56% | 288,503 |
| Oct 9, 2024 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 386,540 |
| Oct 8, 2024 | 5.47 | 5.53 | 5.43 | 5.45 | 5.45 | -3.02% | 444,811 |
| Oct 7, 2024 | 5.63 | 5.69 | 5.60 | 5.62 | 5.62 | -1.23% | 304,895 |
| Oct 4, 2024 | 5.65 | 5.73 | 5.65 | 5.69 | 5.69 | - | 289,819 |
| Oct 3, 2024 | 5.72 | 5.72 | 5.68 | 5.69 | 5.69 | -0.52% | 240,804 |