Nissan Motor Company Ltd (PK) (NSANY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 6.62 | -0.21 | -3.07 | 6.55 | 6.8 | 6.55 | 370057 |
| 1721770140 | 6.83 | 0.01 | 0.15 | 6.9 | 6.9 | 6.81 | 155657 |
| 1721683740 | 6.82 | 0 | 0.00 | 6.929 | 6.96 | 6.76 | 294638 |
| 1721424180 | 6.82 | -0.11 | -1.59 | 6.83 | 6.94 | 6.76 | 122713 |
| 1721337960 | 6.93 | -0.05 | -0.72 | 6.99 | 7 | 6.87 | 129236 |
| 1721251320 | 6.98 | -0.04 | -0.57 | 6.99 | 7.05 | 6.97 | 67360 |
| 1721164920 | 7.02 | 0.02 | 0.29 | 7.05 | 7.05 | 6.9 | 124240 |
| 1721078940 | 7 | -0.05 | -0.71 | 7.05 | 7.075 | 6.97 | 105268 |
| 1720819200 | 7.05 | 0.14 | 2.03 | 6.94 | 7.185 | 6.94 | 134917 |
| 1720733280 | 6.91 | 0.07 | 1.02 | 6.99 | 7 | 6.86 | 240274 |
| 1720646880 | 6.84 | 0.13 | 1.96 | 6.74 | 6.9 | 6.62 | 177418 |
| 1720560540 | 6.7085 | -0.26 | -3.75 | 6.85 | 6.85 | 6.7 | 232001 |
| 1720473600 | 6.97 | 0.02 | 0.29 | 6.95 | 7 | 6.73 | 86302 |
| 1720214640 | 6.95 | 0.11 | 1.53 | 7 | 7.1999 | 6.74 | 119377 |
| 1720041000 | 6.845 | 0.04 | 0.66 | 6.76 | 7.09 | 6.76 | 72814 |
| 1719955740 | 6.8 | -0.01 | -0.21 | 6.8 | 6.8 | 6.7415 | 190068 |
| 1719868980 | 6.814 | 0.02 | 0.35 | 6.6 | 6.92 | 6.6 | 277678 |
| 1719610020 | 6.79 | -0.02 | -0.24 | 6.6 | 6.852 | 6.6 | 292779 |
| 1719523200 | 6.806 | 0.06 | 0.83 | 6.66 | 6.83 | 6.66 | 184021 |
| 1719437040 | 6.75 | -0.07 | -1.03 | 6.97 | 6.97 | 6.68 | 191476 |
| 1719350880 | 6.82 | 0.08 | 1.19 | 6.75 | 6.84 | 6.75 | 218427 |
| 1719264540 | 6.74 | -0.1 | -1.39 | 6.74 | 6.82 | 6.54 | 626934 |
| 1719005220 | 6.835 | -0.07 | -0.94 | 6.9215 | 6.9215 | 6.82 | 191307 |
| 1718918640 | 6.9 | 0.12 | 1.77 | 6.78 | 6.96 | 6.6 | 145120 |
| 1718746140 | 6.78 | 0.07 | 1.04 | 6.69 | 6.78 | 6.69 | 386767 |
| 1718659680 | 6.71 | -0.11 | -1.61 | 6.83 | 6.83 | 6.54 | 242815 |
| 1718400300 | 6.82 | 0.03 | 0.44 | 7 | 7.01 | 6.77 | 542548 |
| 1718314140 | 6.79 | -0.16 | -2.30 | 6.86 | 6.9435 | 6.78 | 241023 |
| 1718227380 | 6.95 | 0.05 | 0.72 | 6.86 | 7.05 | 6.86 | 240700 |
| 1718141340 | 6.9 | -0.06 | -0.92 | 6.95 | 6.95 | 6.88 | 160312 |
| 1718054880 | 6.964 | 0.07 | 1.07 | 6.9 | 6.99 | 6.86 | 141308 |
| 1717795800 | 6.89 | -0.01 | -0.14 | 6.89 | 6.9 | 6.86 | 130813 |
| 1717709400 | 6.9 | -0.14 | -1.99 | 6.93 | 7 | 6.88 | 154701 |
| 1717622460 | 7.04 | -0.16 | -2.22 | 7.05 | 7.05 | 6.9 | 164301 |
| 1717536360 | 7.2 | -0.06 | -0.83 | 7.27 | 7.27 | 7.11 | 164819 |
| 1717450140 | 7.26 | 0.12 | 1.68 | 7.19 | 7.27 | 7.185 | 154961 |
| 1717190940 | 7.14 | 0.07 | 0.99 | 7.03 | 7.18 | 7.03 | 127124 |
| 1717104540 | 7.07 | 0.05 | 0.71 | 7.015 | 7.11 | 7.015 | 304875 |
| 1717018020 | 7.02 | -0.22 | -3.04 | 7.17 | 7.17 | 7 | 246760 |
| 1716931740 | 7.24 | 0.09 | 1.26 | 7.2 | 7.2565 | 7.19 | 201931 |
| 1716585840 | 7.15 | 0.11 | 1.56 | 7.15 | 7.22 | 7 | 426179 |
| 1716499740 | 7.04 | -0.01 | -0.14 | 7.07 | 7.11 | 7.02 | 128294 |
| 1716412800 | 7.05 | -0.06 | -0.84 | 7.11 | 7.185 | 7.05 | 136184 |
| 1716326940 | 7.11 | -0.1 | -1.39 | 7.37 | 7.4 | 7.1 | 96689 |
| 1716240180 | 7.21 | 0.11 | 1.55 | 7.36 | 7.36 | 7.18 | 130165 |
| 1715981340 | 7.1 | -0.02 | -0.31 | 7 | 7.36 | 7 | 129009 |
| 1715894940 | 7.122 | -0.2 | -2.73 | 7.25 | 7.44 | 7.11 | 126546 |
| 1715808000 | 7.322 | 0 | 0.03 | 7.45 | 7.47 | 7.28 | 97827 |
| 1715722140 | 7.32 | 0.19 | 2.66 | 7.25 | 7.325 | 7.25 | 129170 |
| 1715635200 | 7.13 | 0.02 | 0.34 | 7.3799 | 7.38 | 7.12 | 150143 |
| 1715376000 | 7.1055 | -0.56 | -7.36 | 7.2 | 7.2 | 7 | 229914 |
| 1715289720 | 7.67 | 0.29 | 3.93 | 7.59 | 7.67 | 7.5 | 189645 |
| 1715203200 | 7.38 | -0.07 | -0.94 | 7.3 | 7.3895 | 7.07 | 69637 |
| 1715117340 | 7.45 | -0.09 | -1.19 | 7.5 | 7.755 | 7.41 | 91271 |
| 1715030940 | 7.54 | 0.09 | 1.21 | 7.36 | 7.57 | 7.36 | 106215 |
| 1714771740 | 7.45 | 0.05 | 0.68 | 7.67 | 7.69 | 7.41 | 66708 |
| 1714685340 | 7.4 | 0.11 | 1.51 | 7.35 | 7.41 | 7.34 | 161674 |
| 1714598400 | 7.2898 | 0.03 | 0.41 | 7.28 | 7.36 | 7.25 | 74525 |
| 1714512600 | 7.26 | 0.15 | 2.11 | 7.3 | 7.5 | 7.26 | 136281 |
| 1714425720 | 7.11 | 0.01 | 0.14 | 7.09 | 7.19 | 6.85 | 107087 |
| 1714166580 | 7.1 | 0.08 | 1.14 | 6.87 | 7.29 | 6.85 | 182375 |
| 1714080300 | 7.02 | -0.09 | -1.27 | 7.2 | 7.2 | 6.95 | 256347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
