2m 2m 2m 2m 2m 2m 2m
Nissan Motor Sp ADR (NSANY)
OTC
$4.26+$0.010 (+0.24%)
Price as of Aug 21, 2026- N/AMarket Cap
- -11.62%1-Year Change
- Auto ManufacturersIndustry
Nissan Motor Sp ADR (NSANY)
$4.26+$0.010 (+0.24%)
- 1 Month+3.40%Low Price$4.09High Price$4.51
- 3 Months-6.99%Low Price$3.72High Price$5.08
- 1 Year-11.62%Low Price$3.72High Price$6.05
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.30 | 4.30 | 4.25 | 4.26 | +0.24% | 67,716 |
08/20/2026 | 4.25 | 4.27 | 4.23 | 4.25 | +3.91% | 167,594 |
08/19/2026 | 4.06 | 4.10 | 4.01 | 4.09 | -1.68% | 196,986 |
08/18/2026 | 4.20 | 4.20 | 4.15 | 4.16 | +0.24% | 134,847 |
08/17/2026 | 4.15 | 4.17 | 4.13 | 4.15 | 0.00% | 110,879 |
08/14/2026 | 4.15 | 4.19 | 4.14 | 4.15 | -0.24% | 84,235 |
08/13/2026 | 4.21 | 4.21 | 4.16 | 4.16 | -1.89% | 132,822 |
08/12/2026 | 4.30 | 4.38 | 4.23 | 4.24 | -3.85% | 131,332 |
08/11/2026 | 4.39 | 4.46 | 4.39 | 4.41 | -0.23% | 68,255 |
08/10/2026 | 4.42 | 4.45 | 4.40 | 4.42 | +1.61% | 105,144 |
08/07/2026 | 4.34 | 4.37 | 4.33 | 4.35 | +2.48% | 64,635 |
08/06/2026 | 4.28 | 4.28 | 4.22 | 4.24 | +1.07% | 100,714 |
08/05/2026 | 4.16 | 4.26 | 4.16 | 4.20 | +0.96% | 105,776 |
08/04/2026 | 4.10 | 4.24 | 4.09 | 4.16 | -1.42% | 133,651 |
08/03/2026 | 4.18 | 4.40 | 4.18 | 4.22 | -0.47% | 162,282 |
08/03/2026 |
$0.01 Earnings | |||||
07/31/2026 | 4.10 | 4.28 | 4.10 | 4.24 | -5.99% | 126,087 |
07/30/2026 | 4.18 | 4.51 | 4.18 | 4.51 | +3.20% | 175,601 |
07/29/2026 | 4.38 | 4.45 | 4.35 | 4.37 | +4.30% | 280,832 |
07/28/2026 | 4.13 | 4.19 | 4.13 | 4.19 | +2.44% | 345,030 |
07/27/2026 | 4.10 | 4.12 | 4.05 | 4.09 | +2.25% | 320,173 |
07/24/2026 | 4.00 | 4.04 | 3.98 | 4.00 | -0.74% | 245,036 |
07/23/2026 | 4.01 | 4.08 | 4.01 | 4.03 | -1.23% | 391,592 |
07/22/2026 | 4.10 | 4.15 | 4.08 | 4.08 | -0.97% | 153,050 |
07/21/2026 | 4.01 | 4.14 | 4.01 | 4.12 | +1.23% | 219,904 |
07/20/2026 | 4.07 | 4.07 | 4.00 | 4.07 | 0.00% | 227,771 |
07/17/2026 | 4.01 | 4.10 | 4.01 | 4.07 | +0.49% | 169,009 |
07/16/2026 | 4.02 | 4.07 | 4.02 | 4.05 | +3.85% | 254,597 |
07/15/2026 | 3.91 | 3.93 | 3.90 | 3.90 | +2.09% | 221,663 |
07/14/2026 | 3.85 | 3.85 | 3.82 | 3.82 | +0.26% | 363,713 |
07/13/2026 | 3.88 | 3.92 | 3.78 | 3.81 | -2.81% | 251,384 |
07/10/2026 | 3.90 | 3.92 | 3.87 | 3.92 | +3.43% | 170,454 |
07/09/2026 | 3.90 | 3.90 | 3.78 | 3.79 | -2.32% | 436,164 |
07/08/2026 | 3.97 | 3.97 | 3.85 | 3.88 | -3.24% | 348,692 |
07/07/2026 | 3.91 | 4.01 | 3.91 | 4.01 | +0.75% | 507,697 |
07/06/2026 | 3.93 | 4.00 | 3.93 | 3.98 | +2.84% | 291,498 |
07/02/2026 | 3.92 | 3.95 | 3.85 | 3.87 | +1.04% | 290,041 |
07/01/2026 | 3.79 | 3.84 | 3.79 | 3.83 | +2.96% | 179,194 |
06/30/2026 | 3.75 | 3.84 | 3.72 | 3.72 | -2.62% | 389,722 |
06/29/2026 | 3.81 | 3.85 | 3.76 | 3.82 | +1.33% | 546,129 |
06/26/2026 | 3.85 | 3.85 | 3.75 | 3.77 | +0.53% | 253,066 |
06/25/2026 | 3.78 | 3.79 | 3.75 | 3.75 | -0.79% | 407,109 |
06/24/2026 | 3.82 | 3.87 | 3.75 | 3.78 | -0.79% | 356,933 |
06/23/2026 | 3.81 | 3.90 | 3.78 | 3.81 | -4.75% | 596,316 |
06/22/2026 | 4.05 | 4.07 | 3.98 | 4.00 | -6.98% | 590,022 |
06/18/2026 | 4.26 | 4.35 | 4.26 | 4.30 | -1.60% | 147,832 |
06/17/2026 | 4.43 | 4.51 | 4.37 | 4.37 | -1.31% | 131,757 |
06/16/2026 | 4.54 | 4.54 | 4.38 | 4.43 | -1.82% | 118,148 |
06/15/2026 | 4.42 | 4.52 | 4.42 | 4.51 | +5.37% | 278,455 |
06/12/2026 | 4.29 | 4.29 | 4.25 | 4.28 | +1.90% | 160,992 |
06/11/2026 | 4.16 | 4.23 | 4.13 | 4.20 | +2.94% | 385,436 |
06/10/2026 | 4.19 | 4.19 | 4.08 | 4.08 | -2.86% | 209,188 |
06/09/2026 | 4.32 | 4.32 | 4.19 | 4.20 | -3.67% | 418,262 |
06/08/2026 | 4.33 | 4.44 | 4.33 | 4.36 | +1.63% | 226,266 |
06/05/2026 | 4.36 | 4.52 | 4.29 | 4.29 | -4.67% | 246,798 |
06/04/2026 | 4.46 | 4.56 | 4.46 | 4.50 | +0.45% | 238,444 |
06/03/2026 | 4.61 | 4.62 | 4.48 | 4.48 | -3.70% | 208,547 |
06/02/2026 | 4.68 | 4.72 | 4.61 | 4.65 | -1.23% | 191,466 |
06/01/2026 | 4.81 | 4.82 | 4.67 | 4.71 | -5.80% | 110,716 |
05/29/2026 | 5.00 | 5.02 | 4.96 | 5.00 | -1.57% | 118,110 |
05/28/2026 | 4.81 | 5.08 | 4.81 | 5.08 | +3.04% | 120,161 |
05/27/2026 | 4.80 | 4.93 | 4.70 | 4.93 | +2.71% | 107,624 |
05/26/2026 | 4.77 | 4.87 | 4.77 | 4.80 | +5.03% | 118,266 |
05/22/2026 | 4.53 | 4.59 | 4.53 | 4.57 | -0.22% | 95,637 |
05/21/2026 | 4.53 | 4.60 | 4.50 | 4.58 | +0.22% | 90,857 |
05/20/2026 | 4.52 | 4.60 | 4.50 | 4.57 | +1.78% | 175,457 |
05/19/2026 | 4.46 | 4.56 | 4.46 | 4.49 | -1.54% | 150,298 |
05/18/2026 | 4.56 | 4.57 | 4.53 | 4.56 | -4.00% | 172,962 |
05/15/2026 | 4.78 | 4.78 | 4.71 | 4.75 | +1.71% | 167,700 |
05/14/2026 | 4.61 | 4.72 | 4.61 | 4.67 | -1.48% | 112,124 |
05/13/2026 | 4.50 | 4.75 | 4.50 | 4.74 | +7.00% | 187,808 |
05/13/2026 |
-$1.03 Earnings | |||||
05/12/2026 | 4.44 | 4.47 | 4.40 | 4.43 | -1.56% | 106,595 |
05/11/2026 | 4.46 | 4.61 | 4.46 | 4.50 | +0.94% | 232,894 |
05/08/2026 | 4.43 | 4.46 | 4.42 | 4.46 | -0.49% | 80,344 |
05/07/2026 | 4.49 | 4.49 | 4.45 | 4.48 | -3.03% | 133,983 |
05/06/2026 | 4.56 | 4.64 | 4.52 | 4.62 | +4.05% | 136,982 |
05/05/2026 | 4.50 | 4.50 | 4.40 | 4.44 | -0.45% | 82,221 |
05/04/2026 | 4.38 | 4.55 | 4.38 | 4.46 | -0.22% | 192,182 |
05/01/2026 | 4.31 | 4.54 | 4.31 | 4.47 | -1.32% | 92,218 |
04/30/2026 | 4.51 | 4.56 | 4.44 | 4.53 | +0.67% | 316,835 |
04/29/2026 | 4.50 | 4.51 | 4.44 | 4.50 | 0.00% | 88,789 |
04/28/2026 | 4.65 | 4.65 | 4.49 | 4.50 | -5.26% | 214,157 |
04/27/2026 | 4.71 | 5.02 | 4.70 | 4.75 | +7.95% | 216,861 |
04/24/2026 | 4.40 | 4.43 | 4.38 | 4.40 | -0.90% | 98,292 |
04/23/2026 | 4.50 | 4.50 | 4.42 | 4.44 | -2.84% | 70,737 |
04/22/2026 | 4.60 | 4.60 | 4.52 | 4.57 | +0.88% | 92,205 |
04/21/2026 | 4.65 | 4.65 | 4.53 | 4.53 | -4.63% | 166,716 |
04/20/2026 | 4.58 | 4.78 | 4.58 | 4.75 | +1.06% | 92,327 |
04/17/2026 | 4.55 | 4.73 | 4.55 | 4.70 | +2.17% | 278,407 |
04/16/2026 | 4.64 | 4.64 | 4.56 | 4.60 | +1.55% | 104,450 |
04/15/2026 | 4.49 | 4.54 | 4.41 | 4.53 | +2.26% | 160,102 |
04/14/2026 | 4.48 | 4.48 | 4.42 | 4.43 | +0.68% | 253,302 |
04/13/2026 | 4.32 | 4.40 | 4.31 | 4.40 | -0.90% | 359,312 |
04/10/2026 | 4.43 | 4.48 | 4.42 | 4.44 | -0.22% | 69,563 |
04/09/2026 | 4.57 | 4.58 | 4.40 | 4.45 | -2.63% | 207,004 |
04/08/2026 | 4.71 | 4.76 | 4.41 | 4.57 | +6.53% | 102,078 |
04/07/2026 | 4.45 | 4.45 | 4.26 | 4.29 | -1.83% | 408,078 |
04/06/2026 | 4.37 | 4.41 | 4.27 | 4.37 | +0.88% | 192,888 |
04/02/2026 | 4.32 | 4.40 | 4.27 | 4.33 | +0.28% | 144,615 |