Australia markets close in 3 hours 58 minutes

Nissan Motor Co., Ltd. (NSANF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
3.6300-0.0700 (-1.89%)
At close: 11:47AM EDT
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 20243.48003.63003.46003.46003.460029,900
23 July 20243.70003.70003.70003.70003.700040,000
22 July 20243.16003.70003.16003.70003.700017,400
19 July 20243.54003.54003.54003.54003.5400-
18 July 20243.77003.77003.54003.54003.5400300
17 July 20243.54003.77003.54003.77003.7700200
16 July 20243.50003.50003.50003.50003.5000300
15 July 20243.53003.53003.53003.53003.5300100
12 July 20243.53003.53003.53003.53003.5300300
11 July 20243.41003.41003.41003.41003.4100105,000
10 July 20243.45003.45003.45003.45003.4500-
09 July 20243.33003.45003.33003.45003.450028,900
08 July 20243.50003.54003.50003.54003.540010,300
05 July 20243.31003.31003.31003.31003.3100-
03 July 20243.31003.31003.31003.31003.3100-
02 July 20243.31003.31003.31003.31003.31001,600
01 July 20243.48003.48003.48003.48003.4800-
28 June 20243.48003.48003.48003.48003.480048,200
27 June 20243.27003.45003.27003.39003.39001,100
26 June 20243.51003.51003.51003.51003.5100-
25 June 20243.51003.51003.51003.51003.5100-
24 June 20243.62003.62003.51003.51003.5100300
21 June 20243.43003.43003.43003.43003.4300-
20 June 20243.52003.52003.27003.43003.43003,400
18 June 20243.48003.48003.48003.48003.4800900
17 June 20243.33003.35003.33003.35003.35001,300
14 June 20243.48003.48003.48003.48003.4800-
13 June 20243.14003.48003.14003.48003.48007,900
12 June 20243.50003.50003.50003.50003.5000200,200
11 June 20243.46003.46003.46003.46003.460028,400
10 June 20243.46003.46003.46003.46003.4600200
07 June 20243.19003.19003.19003.19003.1900-
06 June 20243.19003.19003.19003.19003.1900100
05 June 20243.59003.59003.59003.59003.5900-
04 June 20243.46003.59003.46003.59003.59001,100
03 June 20243.73003.73003.73003.73003.730081,000
31 May 20243.58003.58003.58003.58003.5800400
30 May 20243.49003.49003.49003.49003.4900-
29 May 20243.50003.50003.49003.49003.49002,100
28 May 20243.52003.52003.52003.52003.5200-
24 May 20243.52003.52003.52003.52003.5200-
23 May 20243.55003.55003.52003.52003.52002,100
22 May 20243.51003.51003.51003.51003.5100600
21 May 20243.55003.55003.55003.55003.5500102,800
20 May 20243.68003.68003.68003.68003.6800-
17 May 20243.68003.68003.68003.68003.680024,700
16 May 20243.68003.68003.68003.68003.680028,000
15 May 20243.68003.68003.68003.68003.6800300
14 May 20243.56003.66003.54003.66003.660017,100
13 May 20243.50003.50003.50003.50003.5000300
10 May 20243.66003.66003.59003.61003.610056,900
09 May 20243.67003.67003.67003.67003.670011,700
08 May 20243.72003.72003.72003.72003.7200300
07 May 20243.85003.85003.85003.85003.8500-
06 May 20243.80003.85003.80003.85003.85002,000
03 May 20243.66003.79003.66003.79003.79009,000
02 May 20243.68003.68003.68003.68003.6800-
01 May 20243.68003.68003.68003.68003.680028,000
30 Apr 20243.68003.68003.68003.68003.6800100
29 Apr 20243.62003.62003.62003.62003.6200-
26 Apr 20243.62003.62003.62003.62003.620039,800
25 Apr 20243.55003.55003.50003.55003.5500700
24 Apr 20243.64003.64003.62003.62003.6200224,400
23 Apr 20243.62003.62003.62003.62003.620059,300
22 Apr 20243.68003.68003.60003.60003.60001,600
19 Apr 20243.68003.68003.68003.68003.680019,600
18 Apr 20243.68003.68003.68003.68003.6800-
17 Apr 20243.80003.80003.68003.68003.68001,500
16 Apr 20243.73003.73003.73003.73003.7300-
15 Apr 20243.73003.73003.73003.73003.7300300
12 Apr 20243.84003.84003.84003.84003.8400500
11 Apr 20243.84003.84003.84003.84003.8400-
10 Apr 20243.89003.89003.82003.84003.840034,500
09 Apr 20244.00004.00004.00004.00004.0000100
08 Apr 20243.90003.90003.89003.89003.89002,000
05 Apr 20243.83003.83003.77003.77003.77001,400
04 Apr 20243.90003.90003.87003.87003.87001,400
03 Apr 20243.87003.87003.87003.87003.8700-
02 Apr 20243.85003.87003.85003.87003.8700600
01 Apr 20243.75003.75003.75003.75003.75001,000
28 Mar 20244.00004.00004.00004.00004.000015,900
28 Mar 20240.066 Dividend
27 Mar 20244.00004.00003.99004.00003.93401,200
26 Mar 20244.10004.10004.10004.10004.03242,100
25 Mar 20244.16004.16004.03004.03003.96351,100
22 Mar 20244.25004.30004.25004.30004.22915,900
21 Mar 20244.13004.25004.13004.25004.17995,500
20 Mar 20244.04004.12004.04004.08004.01271,700
19 Mar 20243.99004.04003.99004.04003.97335,400
18 Mar 20243.81003.81003.81003.81003.747115,700
15 Mar 20243.81003.94003.81003.81003.74714,100
14 Mar 20243.84003.84003.72003.72003.65862,300
13 Mar 20243.74003.82003.74003.82003.75702,000
12 Mar 20243.70003.70003.70003.70003.63905,600
11 Mar 20243.60003.70003.60003.70003.63909,300
08 Mar 20243.80003.80003.80003.80003.7373-
07 Mar 20243.80003.80003.80003.80003.7373200
06 Mar 20243.94003.94003.94003.94003.8750-
05 Mar 20243.94003.94003.94003.94003.8750-
04 Mar 20243.94003.94003.94003.94003.8750100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...