Nissan Motor Company Ltd (PK) (NSANY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 2.65151515152 | 5.28 | 5.71 | 5.28 | 258666 | 5.46437022 | DR |
| 4 | -1.11 | -16.9984686064 | 6.53 | 6.9 | 5.28 | 719507 | 5.9300789 | DR |
| 12 | 0.03 | 0.556586270872 | 5.39 | 7.11 | 4.4 | 695804 | 5.5182269 | DR |
| 26 | -1.13 | -17.2519083969 | 6.55 | 7.11 | 4.4 | 514515 | 5.58406779 | DR |
| 52 | -2.33 | -30.064516129 | 7.75 | 8.79 | 4.4 | 339667 | 5.99236719 | DR |
| 156 | -5 | -47.9846449136 | 10.42 | 11.2 | 4.4 | 183500 | 6.64751991 | DR |
| 260 | -5.78 | -51.6071428571 | 11.2 | 12.74 | 4.4 | 163754 | 7.39679876 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 5.42 | -0.05 | -0.91 | 5.4 | 5.51 | 5.4 | 296419 |
| 1737671220 | 5.47 | 0.02 | 0.37 | 5.45 | 5.7 | 5.45 | 186467 |
| 1737584640 | 5.45 | -0.07 | -1.27 | 5.5199999 | 5.71 | 5.45 | 381722 |
| 1737498540 | 5.5199999 | 0.08 | 1.47 | 5.44 | 5.7 | 5.33 | 197547 |
| 1737152880 | 5.44 | 0.14 | 2.64 | 5.28 | 5.47 | 5.28 | 268928 |
| 1737066420 | 5.3 | -0.32 | -5.69 | 5.49 | 5.5 | 5.28 | 1250348 |
| 1736979720 | 5.62 | 0.06 | 1.08 | 5.5599999 | 5.75 | 5.5199999 | 127114 |
| 1736893380 | 5.5599999 | -0.16 | -2.80 | 5.63 | 5.75 | 5.53 | 472884 |
| 1736806800 | 5.72 | 0.05 | 0.88 | 5.75 | 5.75 | 5.62 | 140528 |
| 1736547720 | 5.67 | -0.15 | -2.58 | 5.68 | 5.82 | 5.62 | 310286 |
| 1736375340 | 5.82 | -0.15 | -2.51 | 5.85 | 6.0015 | 5.8 | 397774 |
| 1736288940 | 5.97 | -0.07 | -1.16 | 6.2 | 6.32 | 5.9 | 2367498 |
| 1736202360 | 6.04 | 0.04 | 0.69 | 5.93 | 6.09 | 5.8418 | 1344501 |
| 1735942980 | 5.9985 | -0.01 | -0.19 | 5.98 | 6.0199999 | 5.91 | 1059722 |
| 1735856700 | 6.01 | -0.07 | -1.15 | 6.18 | 6.3 | 6 | 810384 |
| 1735683960 | 6.08 | 0.04 | 0.66 | 6.11 | 6.2699999 | 6.01 | 402618 |
| 1735597740 | 6.04 | -0.54 | -8.21 | 6.26 | 6.2699999 | 6.01 | 806076 |
| 1735338000 | 6.58 | -0.5 | -7.06 | 6.53 | 6.9 | 6.42 | 1707215 |
| 1735252020 | 7.08 | 1 | 16.37 | 6.75 | 7.11 | 6.17 | 872545 |
| 1735078200 | 6.084 | 0.38 | 6.74 | 5.91 | 6.16 | 5.85 | 530880 |
| 1734992400 | 5.7 | 0.02 | 0.35 | 5.74 | 5.9 | 5.5599999 | 887800 |
| 1734733200 | 5.68 | -0.05 | -0.87 | 5.55 | 5.7 | 5.55 | 444975 |
| 1734646800 | 5.73 | -0.25 | -4.18 | 5.88 | 5.94 | 5.66 | 763102 |
| 1734560940 | 5.98 | 0.88 | 17.14 | 5.93 | 6.1585 | 5.365 | 3017064 |
| 1734474360 | 5.105 | 0.53 | 11.46 | 4.5599999 | 5.37 | 4.4 | 2138493 |
| 1734388140 | 4.58 | -0.08 | -1.72 | 4.7 | 4.75 | 4.58 | 948192 |
| 1734128940 | 4.66 | -0.04 | -0.85 | 4.7 | 4.8099999 | 4.65 | 300797 |
| 1734042480 | 4.7 | -0.18 | -3.69 | 4.87 | 4.87 | 4.6 | 509907 |
| 1733955900 | 4.88 | 0.02 | 0.41 | 4.97 | 4.97 | 4.7985 | 597942 |
| 1733869200 | 4.86 | -0.06 | -1.22 | 4.76 | 5.0199999 | 4.76 | 449738 |
| 1733782800 | 4.92 | -0.02 | -0.40 | 4.95 | 4.96 | 4.72 | 518083 |
| 1733523600 | 4.94 | 0.16 | 3.35 | 4.9 | 4.98 | 4.9 | 410459 |
| 1733437500 | 4.78 | 0.05 | 1.06 | 4.75 | 4.84 | 4.64 | 621569 |
| 1733350980 | 4.73 | -0.16 | -3.27 | 4.8 | 4.855 | 4.72 | 646189 |
| 1733264700 | 4.89 | 0.04 | 0.82 | 4.85 | 4.94 | 4.79 | 823843 |
| 1733178180 | 4.85 | 0.01 | 0.21 | 4.98 | 4.99 | 4.84 | 754877 |
| 1732918200 | 4.84 | -0.05 | -1.02 | 4.98 | 4.98 | 4.76 | 235198 |
| 1732746540 | 4.89 | -0.26 | -5.05 | 4.97 | 4.97 | 4.87 | 569804 |
| 1732660140 | 5.15 | -0.19 | -3.56 | 5 | 5.25 | 5 | 518885 |
| 1732573560 | 5.34 | 0.01 | 0.19 | 5.48 | 5.48 | 5.0599999 | 506937 |
| 1732314000 | 5.33 | -0.07 | -1.30 | 5.2 | 5.4 | 5.2 | 272190 |
| 1732227900 | 5.4 | -0.04 | -0.74 | 5.495 | 5.55 | 5.4 | 431672 |
| 1732141740 | 5.44 | -0.13 | -2.33 | 5.59 | 5.59 | 5.37 | 251461 |
| 1732054800 | 5.57 | -0.06 | -1.07 | 5.64 | 5.64 | 5.28 | 463640 |
| 1731968640 | 5.63 | 0.13 | 2.36 | 5.5001 | 5.69 | 5.5 | 990992 |
| 1731709260 | 5.5 | 0.16 | 3.00 | 5.45 | 5.7 | 5.35 | 525575 |
| 1731622800 | 5.34 | 0.01 | 0.19 | 5.47 | 5.47 | 5.28 | 616019 |
| 1731536760 | 5.33 | 0.08 | 1.52 | 5.36 | 5.5 | 5.28 | 712271 |
| 1731450480 | 5.25 | 0.4 | 8.25 | 5.43 | 5.43 | 5.1 | 1228386 |
| 1731363600 | 4.85 | -0.16 | -3.19 | 4.9 | 4.9 | 4.83 | 823032 |
| 1731104400 | 5.01 | 0.1 | 2.04 | 5.22 | 5.22 | 4.92 | 397468 |
| 1731018540 | 4.91 | -0.39 | -7.36 | 4.8 | 5.3 | 4.75 | 880279 |
| 1730931600 | 5.3 | -0.18 | -3.28 | 5.35 | 5.35 | 5.25 | 215879 |
| 1730845680 | 5.48 | 0.13 | 2.43 | 5.34 | 5.5 | 5.32 | 591380 |
| 1730759160 | 5.35 | 0.01 | 0.28 | 5.37 | 5.39 | 5.25 | 365894 |
| 1730496420 | 5.335 | 0 | 0.09 | 5.39 | 5.39 | 5.3099999 | 204232 |
| 1730409780 | 5.33 | -0.03 | -0.56 | 5.35 | 5.38 | 5.28 | 463156 |
| 1730323500 | 5.36 | -0.06 | -1.02 | 5.308 | 5.39 | 5.3 | 185781 |
| 1730237280 | 5.415 | 0.01 | 0.28 | 5.3 | 5.42 | 5.2 | 448604 |
| 1730150880 | 5.4 | 0.18 | 3.45 | 5.3000999 | 5.4 | 5.3 | 443663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
