Nissan Motor Co., Ltd. (NSANY)
OTCMKTS
· Delayed Price · Currency is USD
6.58
-0.50 (-7.06%)
Dec 27, 2024, 3:56 PM EST
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 6.53 | 6.66 | 6.42 | 6.58 | 6.58 | -7.06% | 116 |
| 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 |
| Oct 2, 2024 | 5.60 | 5.80 | 5.60 | 5.72 | 5.72 | 1.78% | 240,963 |
| Oct 1, 2024 | 5.65 | 5.70 | 5.58 | 5.62 | 5.62 | -0.71% | 222,270 |
| Sep 30, 2024 | 5.69 | 5.69 | 5.61 | 5.66 | 5.66 | -0.53% | 356,116 |
| Sep 27, 2024 | 5.94 | 5.95 | 5.69 | 5.69 | 5.69 | -2.07% | 231,328 |
| Sep 26, 2024 | 5.88 | 5.90 | 5.76 | 5.81 | 5.81 | 1.40% | 213,824 |
| Sep 25, 2024 | 5.64 | 5.79 | 5.64 | 5.73 | 5.73 | 1.78% | 230,294 |
| Sep 24, 2024 | 5.47 | 5.68 | 5.47 | 5.63 | 5.63 | -1.76% | 213,102 |
| Sep 23, 2024 | 5.68 | 5.85 | 5.65 | 5.73 | 5.73 | 0.02% | 396,454 |
| Sep 20, 2024 | 5.78 | 5.78 | 5.66 | 5.73 | 5.73 | 0.53% | 335,167 |
| Sep 19, 2024 | 5.68 | 5.78 | 5.57 | 5.70 | 5.70 | 2.15% | 365,836 |
| Sep 18, 2024 | 5.48 | 5.63 | 5.48 | 5.58 | 5.58 | 2.01% | 161,059 |
| Sep 17, 2024 | 5.51 | 5.53 | 5.46 | 5.47 | 5.47 | -2.67% | 562,543 |
| Sep 16, 2024 | 5.79 | 5.79 | 5.59 | 5.62 | 5.62 | 0.54% | 523,171 |
| Sep 13, 2024 | 5.74 | 5.78 | 5.55 | 5.59 | 5.59 | -0.18% | 272,612 |
| Sep 12, 2024 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | -0.88% | 295,621 |
| Sep 11, 2024 | 5.70 | 5.70 | 5.49 | 5.65 | 5.65 | - | 338,886 |
| Sep 10, 2024 | 5.70 | 5.85 | 5.56 | 5.65 | 5.65 | -2.42% | 472,694 |
| Sep 9, 2024 | 5.91 | 5.91 | 5.70 | 5.79 | 5.79 | 1.22% | 294,523 |
| Sep 6, 2024 | 5.61 | 5.95 | 5.61 | 5.72 | 5.72 | -2.39% | 123,202 |
| Sep 5, 2024 | 5.76 | 5.95 | 5.76 | 5.86 | 5.86 | 2.09% | 294,915 |
| Sep 4, 2024 | 5.80 | 5.82 | 5.72 | 5.74 | 5.74 | -1.20% | 328,015 |
| Sep 3, 2024 | 5.82 | 5.95 | 5.81 | 5.81 | 5.81 | -1.76% | 601,057 |
| Aug 30, 2024 | 5.94 | 5.94 | 5.81 | 5.91 | 5.91 | 1.62% | 259,181 |
| Aug 29, 2024 | 6.04 | 6.04 | 5.81 | 5.82 | 5.82 | -2.35% | 423,302 |
| Aug 28, 2024 | 6.02 | 6.14 | 5.92 | 5.96 | 5.96 | -1.32% | 254,236 |
| Aug 27, 2024 | 5.91 | 6.04 | 5.90 | 6.04 | 6.04 | 2.03% | 186,019 |
| Aug 26, 2024 | 6.10 | 6.10 | 5.87 | 5.92 | 5.92 | -1.66% | 330,948 |
| Aug 23, 2024 | 6.05 | 6.12 | 6.00 | 6.02 | 6.02 | -0.33% | 258,819 |
| Aug 22, 2024 | 6.15 | 6.15 | 6.02 | 6.04 | 6.04 | -0.98% | 217,844 |
| Aug 21, 2024 | 6.13 | 6.13 | 6.08 | 6.10 | 6.10 | 0.16% | 160,056 |
| Aug 20, 2024 | 6.00 | 6.13 | 6.00 | 6.09 | 6.09 | 0.16% | 293,064 |
| Aug 19, 2024 | 5.97 | 6.09 | 5.97 | 6.08 | 6.08 | 2.18% | 325,297 |
| Aug 16, 2024 | 5.83 | 6.07 | 5.83 | 5.95 | 5.95 | -1.49% | 210,516 |
| Aug 15, 2024 | 6.00 | 6.07 | 5.70 | 6.04 | 6.04 | 3.42% | 393,529 |
| Aug 14, 2024 | 6.02 | 6.02 | 5.56 | 5.84 | 5.84 | 0.52% | 485,751 |
| Aug 13, 2024 | 5.88 | 5.88 | 5.67 | 5.81 | 5.81 | 2.65% | 889,653 |
| Aug 12, 2024 | 5.60 | 5.80 | 5.60 | 5.66 | 5.66 | 1.07% | 294,684 |
| Aug 9, 2024 | 5.65 | 5.70 | 5.45 | 5.60 | 5.60 | -1.41% | 419,650 |
| Aug 8, 2024 | 5.75 | 5.86 | 5.60 | 5.68 | 5.68 | -0.53% | 431,348 |
| Aug 7, 2024 | 5.67 | 5.83 | 5.67 | 5.71 | 5.71 | 1.96% | 782,068 |