Get our best money-saving hacks and pro tips now

Nissan Motor Co., Ltd. (NSANY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

7.25

-0.11

(-1.49%)

At close: 03:59PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	7.23	7.29	7.21	7.25	7.25	226,200
07 Feb 2023	7.26	7.36	7.15	7.36	7.36	257,100
06 Feb 2023	7.24	7.29	7.18	7.25	7.25	152,000
03 Feb 2023	7.21	7.22	7.02	7.17	7.17	81,800
02 Feb 2023	7.28	7.28	7.16	7.23	7.23	257,100
01 Feb 2023	7.29	7.33	7.19	7.33	7.33	100,400
31 Jan 2023	7.10	7.22	7.08	7.21	7.21	35,000
30 Jan 2023	7.02	7.07	7.00	7.01	7.01	81,100
27 Jan 2023	7.11	7.11	7.02	7.08	7.08	56,500
26 Jan 2023	7.00	7.05	6.89	6.99	6.99	134,500
25 Jan 2023	6.83	6.91	6.83	6.88	6.88	65,100
24 Jan 2023	6.73	6.88	6.73	6.87	6.87	145,700
23 Jan 2023	6.76	6.81	6.65	6.81	6.81	86,800
20 Jan 2023	6.63	6.78	6.63	6.76	6.76	70,800
19 Jan 2023	6.60	6.60	6.52	6.57	6.57	158,000
18 Jan 2023	6.70	6.80	6.67	6.68	6.68	168,900
17 Jan 2023	6.69	6.69	6.53	6.66	6.66	127,800
13 Jan 2023	6.48	6.55	6.48	6.52	6.52	52,600
12 Jan 2023	6.48	6.63	6.48	6.61	6.61	129,700
11 Jan 2023	6.26	6.75	6.25	6.54	6.54	56,200
10 Jan 2023	6.59	6.59	6.52	6.57	6.57	199,100
09 Jan 2023	6.55	6.60	6.53	6.56	6.56	111,900
06 Jan 2023	6.41	6.50	6.32	6.49	6.49	92,900
05 Jan 2023	6.33	6.33	6.27	6.31	6.31	226,300
04 Jan 2023	6.49	6.49	6.26	6.32	6.32	388,200
03 Jan 2023	6.20	6.60	6.20	6.33	6.33	122,100
30 Dec 2022	6.20	6.34	6.20	6.28	6.28	110,700
29 Dec 2022	6.05	6.30	6.05	6.28	6.28	139,400
28 Dec 2022	6.16	6.26	6.16	6.19	6.19	127,100
27 Dec 2022	6.34	6.47	6.20	6.22	6.22	165,500
23 Dec 2022	6.15	6.25	6.15	6.25	6.25	110,800
22 Dec 2022	6.52	6.52	6.21	6.32	6.32	153,500
21 Dec 2022	6.37	6.37	6.18	6.27	6.27	109,500
20 Dec 2022	6.52	6.55	6.46	6.48	6.48	161,600
19 Dec 2022	6.36	6.63	6.36	6.57	6.57	127,200
16 Dec 2022	6.69	6.74	6.67	6.70	6.70	72,500
15 Dec 2022	6.85	6.85	6.65	6.69	6.69	88,900
14 Dec 2022	6.75	6.89	6.75	6.77	6.77	105,600
13 Dec 2022	6.80	6.94	6.80	6.82	6.82	117,900
12 Dec 2022	6.83	6.83	6.70	6.80	6.80	107,900
09 Dec 2022	6.60	6.80	6.60	6.74	6.74	82,400
08 Dec 2022	6.80	6.83	6.78	6.82	6.82	96,200
07 Dec 2022	6.52	7.00	6.52	6.80	6.80	94,500
06 Dec 2022	6.75	6.87	6.73	6.76	6.76	115,000
05 Dec 2022	6.73	6.95	6.73	6.75	6.75	107,100
02 Dec 2022	7.15	7.15	6.85	7.06	7.06	36,200
01 Dec 2022	7.22	7.22	7.12	7.20	7.20	63,100
30 Nov 2022	7.10	7.22	7.03	7.22	7.22	118,400
29 Nov 2022	6.85	7.31	6.85	7.10	7.10	145,400
28 Nov 2022	7.15	7.32	7.15	7.22	7.22	72,100
25 Nov 2022	7.27	7.29	7.21	7.28	7.28	23,100
23 Nov 2022	7.17	7.33	7.17	7.27	7.27	111,300
22 Nov 2022	7.15	7.25	7.15	7.25	7.25	196,300
21 Nov 2022	6.76	7.20	6.76	7.07	7.07	81,100
18 Nov 2022	7.03	7.19	7.03	7.13	7.13	186,000
17 Nov 2022	6.92	7.06	6.92	6.97	6.97	51,300
16 Nov 2022	6.87	7.13	6.87	7.08	7.08	51,100
15 Nov 2022	6.99	7.32	6.99	7.19	7.19	85,500
14 Nov 2022	7.25	7.25	7.00	7.05	7.05	65,400
11 Nov 2022	6.88	7.15	6.88	7.14	7.14	134,100
10 Nov 2022	7.06	7.06	6.89	7.00	7.00	159,300
09 Nov 2022	6.73	7.46	6.62	6.86	6.86	351,000
08 Nov 2022	6.75	6.79	6.71	6.78	6.78	509,800
07 Nov 2022	6.65	6.67	6.55	6.64	6.64	154,100
04 Nov 2022	6.34	6.65	6.34	6.62	6.62	87,000
03 Nov 2022	6.37	6.46	6.37	6.41	6.41	186,500
02 Nov 2022	6.57	6.69	6.42	6.43	6.43	133,600
01 Nov 2022	6.48	6.48	6.25	6.34	6.34	409,000
31 Oct 2022	6.11	6.61	6.11	6.36	6.36	120,900
28 Oct 2022	6.23	6.34	6.23	6.31	6.31	61,900
27 Oct 2022	6.07	6.31	6.07	6.22	6.22	185,500
26 Oct 2022	6.30	6.57	6.30	6.31	6.31	66,000
25 Oct 2022	6.12	6.33	6.12	6.30	6.30	493,300
24 Oct 2022	6.10	6.17	6.07	6.12	6.12	330,600
21 Oct 2022	5.81	6.20	5.81	6.11	6.11	99,200
20 Oct 2022	6.04	6.25	6.04	6.06	6.06	249,800
19 Oct 2022	6.16	6.25	6.08	6.11	6.11	227,400
18 Oct 2022	6.25	6.25	5.97	6.11	6.11	357,500
17 Oct 2022	6.05	6.31	6.05	6.16	6.16	224,000
14 Oct 2022	6.41	6.41	6.01	6.01	6.01	243,300
13 Oct 2022	6.10	6.14	5.91	6.10	6.10	369,400
12 Oct 2022	6.36	6.36	6.10	6.10	6.10	201,900
11 Oct 2022	6.36	6.36	6.24	6.26	6.26	317,800
10 Oct 2022	6.40	6.40	6.28	6.35	6.35	190,900
07 Oct 2022	6.28	6.47	6.28	6.36	6.36	176,500
06 Oct 2022	6.82	6.82	6.48	6.48	6.48	127,600
05 Oct 2022	6.40	6.62	6.37	6.60	6.60	92,200
04 Oct 2022	6.85	6.85	6.60	6.72	6.72	528,500
03 Oct 2022	6.62	6.64	6.40	6.60	6.60	168,700
30 Sept 2022	6.50	6.54	6.26	6.44	6.44	324,800
29 Sept 2022	6.71	6.97	6.71	6.77	6.77	480,700
28 Sept 2022	6.71	6.90	6.50	6.84	6.84	186,500
27 Sept 2022	6.80	6.98	6.77	6.80	6.80	232,400
26 Sept 2022	7.00	7.07	6.77	6.80	6.80	173,500
23 Sept 2022	7.20	7.21	7.02	7.10	7.10	146,700
22 Sept 2022	7.50	7.50	7.21	7.28	7.28	124,900
21 Sept 2022	7.50	7.50	7.23	7.23	7.23	53,200
20 Sept 2022	7.50	7.51	7.38	7.42	7.42	141,600
19 Sept 2022	7.75	7.75	7.53	7.55	7.55	54,300
16 Sept 2022	7.75	7.75	7.50	7.54	7.54	100,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,696.80-43.70(-0.56%)

ASX 2007,490.70-39.40(-0.52%)

AUD/USD0.6959+0.0032(+0.46%)

OIL78.41-0.06(-0.08%)

GOLD1,891.30+0.60(+0.03%)

BTC-AUD32,424.33-1,224.91(-3.64%)

Get our best money-saving hacks and pro tips now

Nissan Motor Co., Ltd. (NSANY)

ALL ORDS
7,696.80
-43.70(-0.56%)

ASX 200
7,490.70
-39.40(-0.52%)

AUD/USD
0.6959
+0.0032(+0.46%)

OIL
78.41
-0.06(-0.08%)

GOLD
1,891.30
+0.60(+0.03%)

BTC-AUD
32,424.33
-1,224.91(-3.64%)