Nissan Motor Co., Ltd. (NSANY)
OTCMKTS · Delayed Price · Currency is USD
4.680
-0.060 (-1.27%)
May 14, 2026, 12:32 PM EST
NSANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | - | -1.48% | - |
| May 13, 2026 | 4.50 | 4.75 | 4.50 | 4.74 | 4.74 | 7.00% | 187,808 |
| May 12, 2026 | 4.44 | 4.47 | 4.40 | 4.43 | 4.43 | -1.56% | 106,595 |
| May 11, 2026 | 4.46 | 4.61 | 4.46 | 4.50 | 4.50 | 0.94% | 232,894 |
| May 8, 2026 | 4.43 | 4.46 | 4.42 | 4.46 | 4.46 | -0.49% | 79,781 |
| May 7, 2026 | 4.49 | 4.49 | 4.45 | 4.48 | 4.48 | -3.03% | 132,162 |
| May 6, 2026 | 4.56 | 4.64 | 4.52 | 4.62 | 4.62 | 4.05% | 136,982 |
| May 5, 2026 | 4.50 | 4.50 | 4.40 | 4.44 | 4.44 | -0.45% | 82,201 |
| May 4, 2026 | 4.38 | 4.55 | 4.38 | 4.46 | 4.46 | -0.22% | 192,077 |
| May 1, 2026 | 4.31 | 4.54 | 4.31 | 4.47 | 4.47 | -1.32% | 90,909 |
| Apr 30, 2026 | 4.51 | 4.56 | 4.44 | 4.53 | 4.53 | 0.67% | 315,809 |
| Apr 29, 2026 | 4.50 | 4.51 | 4.44 | 4.50 | 4.50 | - | 85,909 |
| Apr 28, 2026 | 4.65 | 4.65 | 4.49 | 4.50 | 4.50 | -5.26% | 214,157 |
| Apr 27, 2026 | 4.71 | 5.02 | 4.70 | 4.75 | 4.75 | 7.95% | 216,861 |
| Apr 24, 2026 | 4.40 | 4.43 | 4.38 | 4.40 | 4.40 | -0.90% | 98,292 |
| Apr 23, 2026 | 4.50 | 4.50 | 4.42 | 4.44 | 4.44 | -2.84% | 70,539 |
| Apr 22, 2026 | 4.60 | 4.60 | 4.52 | 4.57 | 4.57 | 0.88% | 92,173 |
| Apr 21, 2026 | 4.65 | 4.65 | 4.53 | 4.53 | 4.53 | -4.63% | 166,409 |
| Apr 20, 2026 | 4.58 | 4.78 | 4.58 | 4.75 | 4.75 | 1.06% | 92,327 |
| Apr 17, 2026 | 4.55 | 4.73 | 4.55 | 4.70 | 4.70 | 2.17% | 277,359 |
| Apr 16, 2026 | 4.64 | 4.64 | 4.56 | 4.60 | 4.60 | 1.55% | 103,991 |
| Apr 15, 2026 | 4.49 | 4.54 | 4.41 | 4.53 | 4.53 | 2.26% | 156,611 |
| Apr 14, 2026 | 4.48 | 4.48 | 4.42 | 4.43 | 4.43 | 0.68% | 218,393 |
| Apr 13, 2026 | 4.32 | 4.40 | 4.31 | 4.40 | 4.40 | -0.90% | 359,308 |
| Apr 10, 2026 | 4.43 | 4.48 | 4.42 | 4.44 | 4.44 | -0.22% | 68,597 |
| Apr 9, 2026 | 4.57 | 4.58 | 4.40 | 4.45 | 4.45 | -2.63% | 199,712 |
| Apr 8, 2026 | 4.71 | 4.76 | 4.41 | 4.57 | 4.57 | 6.53% | 101,980 |
| Apr 7, 2026 | 4.45 | 4.45 | 4.26 | 4.29 | 4.29 | -1.83% | 401,039 |
| Apr 6, 2026 | 4.37 | 4.41 | 4.27 | 4.37 | 4.37 | 0.88% | 179,596 |
| Apr 2, 2026 | 4.32 | 4.40 | 4.27 | 4.33 | 4.33 | 0.28% | 142,933 |
| Apr 1, 2026 | 4.29 | 4.39 | 4.28 | 4.32 | 4.32 | 1.41% | 178,353 |
| Mar 31, 2026 | 4.12 | 4.29 | 4.12 | 4.26 | 4.26 | 3.40% | 458,513 |
| Mar 30, 2026 | 4.05 | 4.30 | 4.05 | 4.12 | 4.12 | -2.11% | 411,512 |
| Mar 27, 2026 | 4.39 | 4.39 | 4.20 | 4.21 | 4.21 | -2.34% | 250,401 |
| Mar 26, 2026 | 4.28 | 4.39 | 4.28 | 4.31 | 4.31 | -0.92% | 251,787 |
| Mar 25, 2026 | 4.35 | 4.37 | 4.31 | 4.35 | 4.35 | 2.11% | 306,177 |
| Mar 24, 2026 | 4.30 | 4.31 | 4.24 | 4.26 | 4.26 | 0.24% | 550,118 |
| Mar 23, 2026 | 4.53 | 4.53 | 4.21 | 4.25 | 4.25 | 0.95% | 399,285 |
| Mar 20, 2026 | 4.18 | 4.39 | 4.18 | 4.21 | 4.21 | -3.66% | 397,248 |
| Mar 19, 2026 | 4.55 | 4.55 | 4.32 | 4.37 | 4.37 | -2.24% | 258,758 |
| Mar 18, 2026 | 4.50 | 4.54 | 4.44 | 4.47 | 4.47 | -1.54% | 188,085 |
| Mar 17, 2026 | 4.67 | 4.67 | 4.50 | 4.54 | 4.54 | - | 292,302 |
| Mar 16, 2026 | 4.59 | 4.60 | 4.45 | 4.54 | 4.54 | 0.89% | 307,371 |
| Mar 13, 2026 | 4.62 | 4.72 | 4.49 | 4.50 | 4.50 | -4.66% | 217,642 |
| Mar 12, 2026 | 4.67 | 4.77 | 4.67 | 4.72 | 4.72 | 0.64% | 172,205 |
| Mar 11, 2026 | 4.76 | 4.77 | 4.66 | 4.69 | 4.69 | -1.68% | 119,581 |
| Mar 10, 2026 | 4.72 | 4.90 | 4.72 | 4.77 | 4.77 | 0.85% | 266,685 |
| Mar 9, 2026 | 4.70 | 4.81 | 4.62 | 4.73 | 4.73 | -0.21% | 225,079 |
| Mar 6, 2026 | 4.99 | 4.99 | 4.67 | 4.74 | 4.74 | 1.50% | 213,458 |
| Mar 5, 2026 | 4.90 | 4.90 | 4.65 | 4.67 | 4.67 | -4.50% | 276,148 |