Nissan Motor Co., Ltd. (NSANY)
OTCMKTS
· Delayed Price · Currency is USD
4.680
+0.036 (0.78%)
May 9, 2025, 3:59 PM EDT
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.86 | 4.87 | 4.66 | 4.68 | 4.68 | 0.78% | 144,674 |
| May 8, 2025 | 4.68 | 4.68 | 4.63 | 4.64 | 4.64 | -0.77% | 106,394 |
| May 7, 2025 | 4.55 | 4.84 | 4.55 | 4.68 | 4.68 | -2.90% | 336,319 |
| May 6, 2025 | 4.64 | 4.85 | 4.64 | 4.82 | 4.82 | -0.21% | 155,233 |
| May 5, 2025 | 4.87 | 4.87 | 4.72 | 4.83 | 4.83 | 0.84% | 152,537 |
| May 2, 2025 | 4.75 | 4.82 | 4.75 | 4.79 | 4.79 | -0.42% | 248,609 |
| May 1, 2025 | 4.59 | 4.92 | 4.58 | 4.81 | 4.81 | 1.69% | 542,856 |
| Apr 30, 2025 | 4.97 | 4.97 | 4.66 | 4.73 | 4.73 | -1.46% | 297,476 |
| Apr 29, 2025 | 4.92 | 4.97 | 4.76 | 4.80 | 4.80 | 0.42% | 186,508 |
| Apr 28, 2025 | 4.68 | 4.97 | 4.68 | 4.78 | 4.78 | 2.58% | 419,555 |
| Apr 25, 2025 | 4.86 | 4.86 | 4.61 | 4.66 | 4.66 | 4.72% | 278,804 |
| Apr 24, 2025 | 4.45 | 4.55 | 4.33 | 4.45 | 4.45 | -3.68% | 501,771 |
| Apr 23, 2025 | 4.54 | 4.68 | 4.54 | 4.62 | 4.62 | 2.67% | 481,222 |
| Apr 22, 2025 | 4.44 | 4.51 | 4.43 | 4.50 | 4.50 | 1.58% | 659,655 |
| Apr 21, 2025 | 4.35 | 4.58 | 4.33 | 4.43 | 4.43 | -0.45% | 452,460 |
| Apr 17, 2025 | 4.43 | 4.45 | 4.39 | 4.45 | 4.45 | 2.06% | 331,426 |
| Apr 16, 2025 | 4.43 | 4.44 | 4.26 | 4.36 | 4.36 | -1.58% | 321,749 |
| Apr 15, 2025 | 4.30 | 4.59 | 4.30 | 4.43 | 4.43 | 0.45% | 603,545 |
| Apr 14, 2025 | 4.57 | 4.57 | 4.31 | 4.41 | 4.41 | 0.23% | 654,562 |
| Apr 11, 2025 | 4.54 | 4.54 | 4.29 | 4.40 | 4.40 | -0.68% | 739,548 |
| Apr 10, 2025 | 4.56 | 4.76 | 4.30 | 4.43 | 4.43 | -3.06% | 787,829 |
| Apr 9, 2025 | 4.32 | 4.64 | 4.22 | 4.57 | 4.57 | 4.34% | 1,057,815 |
| Apr 8, 2025 | 4.37 | 4.72 | 4.37 | 4.38 | 4.38 | 0.46% | 843,671 |
| Apr 7, 2025 | 4.48 | 4.62 | 4.28 | 4.36 | 4.36 | -2.57% | 1,197,131 |
| Apr 4, 2025 | 4.50 | 4.71 | 4.45 | 4.48 | 4.48 | -6.96% | 656,028 |
| Apr 3, 2025 | 4.89 | 4.94 | 4.78 | 4.81 | 4.81 | -3.22% | 507,383 |
| Apr 2, 2025 | 5.00 | 5.03 | 4.88 | 4.97 | 4.97 | -0.60% | 469,463 |
| Apr 1, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -2.34% | 626,972 |
| Mar 31, 2025 | 5.10 | 5.14 | 5.06 | 5.12 | 5.12 | -0.39% | 357,408 |
| Mar 28, 2025 | 5.44 | 5.44 | 5.04 | 5.14 | 5.14 | -4.28% | 162,182 |
| Mar 27, 2025 | 5.24 | 5.58 | 5.24 | 5.37 | 5.37 | -2.19% | 203,980 |
| Mar 26, 2025 | 5.58 | 5.70 | 5.47 | 5.49 | 5.49 | -3.35% | 105,781 |
| Mar 25, 2025 | 5.52 | 5.76 | 5.52 | 5.68 | 5.68 | 3.46% | 602,666 |
| Mar 24, 2025 | 5.56 | 5.56 | 5.49 | 5.49 | 5.49 | -2.66% | 142,059 |
| Mar 21, 2025 | 5.61 | 5.64 | 5.60 | 5.64 | 5.64 | - | 142,557 |
| Mar 20, 2025 | 5.82 | 5.82 | 5.64 | 5.64 | 5.64 | -1.79% | 123,642 |
| Mar 19, 2025 | 5.75 | 5.75 | 5.66 | 5.74 | 5.74 | -1.83% | 85,336 |
| Mar 18, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | - | 183,896 |
| Mar 17, 2025 | 5.90 | 5.90 | 5.75 | 5.85 | 5.85 | - | 254,082 |
| Mar 14, 2025 | 5.90 | 5.90 | 5.76 | 5.85 | 5.85 | 2.27% | 152,370 |
| Mar 13, 2025 | 5.90 | 5.90 | 5.69 | 5.72 | 5.72 | -3.87% | 89,720 |
| Mar 12, 2025 | 5.87 | 5.99 | 5.87 | 5.95 | 5.95 | - | 137,095 |
| Mar 11, 2025 | 5.95 | 5.98 | 5.90 | 5.95 | 5.95 | 4.39% | 233,064 |
| Mar 10, 2025 | 5.77 | 5.95 | 5.65 | 5.70 | 5.70 | -4.20% | 133,339 |
| Mar 7, 2025 | 5.92 | 5.96 | 5.75 | 5.95 | 5.95 | 5.12% | 182,015 |
| Mar 6, 2025 | 5.80 | 5.82 | 5.66 | 5.66 | 5.66 | -2.25% | 183,053 |
| Mar 5, 2025 | 5.52 | 5.82 | 5.52 | 5.79 | 5.79 | 3.95% | 213,788 |
| Mar 4, 2025 | 5.55 | 5.62 | 5.49 | 5.57 | 5.57 | -0.82% | 228,262 |
| Mar 3, 2025 | 5.60 | 5.76 | 5.60 | 5.62 | 5.62 | -1.82% | 263,852 |
| Feb 28, 2025 | 5.94 | 5.94 | 5.65 | 5.72 | 5.72 | -2.39% | 269,893 |