Nissan Motor Co., Ltd. (NSANY)
OTCMKTS · Delayed Price · Currency is USD
5.03
-0.07 (-1.37%)
Jun 4, 2025, 3:59 PM EDT

Nissan Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20255.255.254.975.035.03-1.18%89,233
Jun 3, 20255.075.125.075.095.09-0.97%373,007
Jun 2, 20255.005.144.935.145.142.19%129,127
May 30, 20254.925.044.925.035.03-2.14%253,525
May 29, 20255.155.205.125.145.144.07%208,496
May 28, 20255.005.104.804.944.94-1.81%142,905
May 27, 20255.155.164.985.035.033.50%119,383
May 23, 20254.844.894.834.864.86-1.02%80,956
May 22, 20254.894.924.854.914.91-1.01%149,828
May 21, 20255.265.264.964.964.960.20%100,395
May 20, 20254.955.164.934.954.950.10%158,375
May 19, 20254.904.984.794.954.950.92%269,050
May 16, 20254.754.904.754.904.904.93%166,907
May 15, 20254.714.714.604.674.67-0.53%123,802
May 14, 20254.854.854.674.704.700.11%221,754
May 13, 20254.884.884.594.694.69-3.30%392,312
May 12, 20254.924.934.764.854.853.63%142,106
May 9, 20254.864.874.664.684.680.78%144,674
May 8, 20254.684.684.634.644.64-0.77%106,394
May 7, 20254.554.844.554.684.68-2.90%336,319
May 6, 20254.644.854.644.824.82-0.21%155,233
May 5, 20254.874.874.724.834.830.84%152,537
May 2, 20254.754.824.754.794.79-0.42%248,609
May 1, 20254.594.924.584.814.811.69%542,856
Apr 30, 20254.974.974.664.734.73-1.46%297,476
Apr 29, 20254.924.974.764.804.800.42%186,508
Apr 28, 20254.684.974.684.784.782.58%419,555
Apr 25, 20254.864.864.614.664.664.72%278,804
Apr 24, 20254.454.554.334.454.45-3.68%501,771
Apr 23, 20254.544.684.544.624.622.67%481,222
Apr 22, 20254.444.514.434.504.501.58%659,655
Apr 21, 20254.354.584.334.434.43-0.45%452,460
Apr 17, 20254.434.454.394.454.452.06%331,426
Apr 16, 20254.434.444.264.364.36-1.58%321,749
Apr 15, 20254.304.594.304.434.430.45%603,545
Apr 14, 20254.574.574.314.414.410.23%654,562
Apr 11, 20254.544.544.294.404.40-0.68%739,548
Apr 10, 20254.564.764.304.434.43-3.06%787,829
Apr 9, 20254.324.644.224.574.574.34%1,057,815
Apr 8, 20254.374.724.374.384.380.46%843,671
Apr 7, 20254.484.624.284.364.36-2.57%1,197,131
Apr 4, 20254.504.714.454.484.48-6.96%656,028
Apr 3, 20254.894.944.784.814.81-3.22%507,383
Apr 2, 20255.005.034.884.974.97-0.60%469,463
Apr 1, 20255.105.105.005.005.00-2.34%626,972
Mar 31, 20255.105.145.065.125.12-0.39%357,408
Mar 28, 20255.445.445.045.145.14-4.28%162,182
Mar 27, 20255.245.585.245.375.37-2.19%203,980
Mar 26, 20255.585.705.475.495.49-3.35%105,781
Mar 25, 20255.525.765.525.685.683.46%602,666