Nissan Motor Co., Ltd. (NSANF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 2.7700 | 2.8300 | 2.7500 | 2.7400 | 2.7400 | 2,141 |
| 17 Sept 2024 | 2.5200 | 2.7400 | 2.5200 | 2.7400 | 2.7400 | 60,600 |
| 16 Sept 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 400 |
| 13 Sept 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 20,000 |
| 12 Sept 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 200 |
| 11 Sept 2024 | 2.8000 | 2.8300 | 2.7500 | 2.7500 | 2.7500 | 4,800 |
| 10 Sept 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 200 |
| 09 Sept 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 100 |
| 06 Sept 2024 | 2.9700 | 2.9700 | 2.8100 | 2.8100 | 2.8100 | 83,000 |
| 05 Sept 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 04 Sept 2024 | 2.5800 | 2.9700 | 2.5800 | 2.9700 | 2.9700 | 10,200 |
| 03 Sept 2024 | 3.0000 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 21,100 |
| 30 Aug 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 29 Aug 2024 | 2.8100 | 3.0100 | 2.8100 | 2.8500 | 2.8500 | 1,700 |
| 28 Aug 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0500 | 3.0500 | 54,800 |
| 27 Aug 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 200 |
| 26 Aug 2024 | 3.1900 | 3.1900 | 3.0000 | 3.0000 | 3.0000 | 2,600 |
| 23 Aug 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 1,000 |
| 22 Aug 2024 | 2.7900 | 2.8300 | 2.7900 | 2.8300 | 2.8300 | 400 |
| 21 Aug 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 100 |
| 20 Aug 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,800 |
| 19 Aug 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 100 |
| 16 Aug 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 15 Aug 2024 | 2.7500 | 3.0000 | 2.7500 | 3.0000 | 3.0000 | 28,800 |
| 14 Aug 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 44,700 |
| 13 Aug 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 29,100 |
| 12 Aug 2024 | 2.9100 | 2.9400 | 2.9100 | 2.9400 | 2.9400 | 75,000 |
| 09 Aug 2024 | 3.0500 | 3.0500 | 2.9500 | 2.9500 | 2.9500 | 1,600 |
| 08 Aug 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 10,300 |
| 07 Aug 2024 | 3.1600 | 3.1600 | 2.8600 | 2.8600 | 2.8600 | 148,000 |
| 06 Aug 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 100 |
| 05 Aug 2024 | 2.8900 | 2.8900 | 2.8100 | 2.8800 | 2.8800 | 1,900 |
| 02 Aug 2024 | 3.0000 | 3.0500 | 2.9300 | 3.0500 | 3.0500 | 3,000 |
| 01 Aug 2024 | 3.1500 | 3.1500 | 3.0700 | 3.0700 | 3.0700 | 20,600 |
| 31 July 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 30 July 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 40,100 |
| 29 July 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 800 |
| 26 July 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1,100 |
| 25 July 2024 | 3.2700 | 3.2700 | 3.0000 | 3.0000 | 3.0000 | 2,900 |
| 24 July 2024 | 3.4800 | 3.6300 | 3.4600 | 3.4600 | 3.4600 | 29,900 |
| 23 July 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 40,000 |
| 22 July 2024 | 3.1600 | 3.7000 | 3.1600 | 3.7000 | 3.7000 | 17,400 |
| 19 July 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 18 July 2024 | 3.7700 | 3.7700 | 3.5400 | 3.5400 | 3.5400 | 300 |
| 17 July 2024 | 3.5400 | 3.7700 | 3.5400 | 3.7700 | 3.7700 | 200 |
| 16 July 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 300 |
| 15 July 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 100 |
| 12 July 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 300 |
| 11 July 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 105,000 |
| 10 July 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 09 July 2024 | 3.3300 | 3.4500 | 3.3300 | 3.4500 | 3.4500 | 28,900 |
| 08 July 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 10,300 |
| 05 July 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 03 July 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 02 July 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 1,600 |
| 01 July 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 28 June 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 48,200 |
| 27 June 2024 | 3.2700 | 3.4500 | 3.2700 | 3.3900 | 3.3900 | 1,100 |
| 26 June 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 25 June 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 24 June 2024 | 3.6200 | 3.6200 | 3.5100 | 3.5100 | 3.5100 | 300 |
| 21 June 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 20 June 2024 | 3.5200 | 3.5200 | 3.2700 | 3.4300 | 3.4300 | 3,400 |
| 18 June 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 900 |
| 17 June 2024 | 3.3300 | 3.3500 | 3.3300 | 3.3500 | 3.3500 | 1,300 |
| 14 June 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 13 June 2024 | 3.1400 | 3.4800 | 3.1400 | 3.4800 | 3.4800 | 7,900 |
| 12 June 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200,200 |
| 11 June 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 28,400 |
| 10 June 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 200 |
| 07 June 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 06 June 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 100 |
| 05 June 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 04 June 2024 | 3.4600 | 3.5900 | 3.4600 | 3.5900 | 3.5900 | 1,100 |
| 03 June 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 81,000 |
| 31 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 400 |
| 30 May 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 29 May 2024 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | 3.4900 | 2,100 |
| 28 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 24 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 23 May 2024 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | 3.5200 | 2,100 |
| 22 May 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 600 |
| 21 May 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 102,800 |
| 20 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 17 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 24,700 |
| 16 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 28,000 |
| 15 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 300 |
| 14 May 2024 | 3.5600 | 3.6600 | 3.5400 | 3.6600 | 3.6600 | 17,100 |
| 13 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 300 |
| 10 May 2024 | 3.6600 | 3.6600 | 3.5900 | 3.6100 | 3.6100 | 56,900 |
| 09 May 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 11,700 |
| 08 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 300 |
| 07 May 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 06 May 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 2,000 |
| 03 May 2024 | 3.6600 | 3.7900 | 3.6600 | 3.7900 | 3.7900 | 9,000 |
| 02 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 01 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 28,000 |
| 30 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 100 |
| 29 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 26 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 39,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.