Nissan Stock Price History (OTCMKTS:NSANY)

Add to My Stocks
$18.84 $0.16 (0.83%) NSANY stock closing price Dec 05, 2016 (Closing)

Nissan stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Nissan price to earnings ratio data. The Nissan stock price history chart shows that the stock price reached a high of 25.64 on 24 Jan, 2007, and a low of 5.6 on 24 Jan, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0518.9818.9818.6518.843034858.800.36
2016-12-0219.1019.1018.6618.685853978.730.36
2016-12-0118.9618.9618.6618.732628528.750.36
2016-11-3018.8819.0618.8818.97433898.860.36
2016-11-2919.2419.2418.9719.15475818.950.37
2016-11-2819.0019.2119.0019.14401158.940.37
2016-11-2519.4519.4518.8619.15203688.950.37
2016-11-240.000.000.0018.730N/AN/A
2016-11-2318.6018.7518.5018.73685858.750.36
2016-11-2218.6818.6918.5618.656212648.710.36
2016-11-2118.7018.7418.6518.683213418.730.36
2016-11-1818.7018.7718.6518.707814478.740.36
2016-11-1718.7018.8018.5518.791180278.780.36
2016-11-1618.7818.8418.5418.77845548.770.36
2016-11-1518.5118.5818.1118.551097568.670.36
2016-11-1418.5818.5818.3518.42384528.610.35
2016-11-1118.2518.4218.0618.19899248.500.35
2016-11-1018.9718.9718.5118.651580968.720.36
2016-11-0919.0919.8019.0919.62726109.170.38
2016-11-0819.6619.9419.6619.91316809.300.38
2016-11-0719.8119.9619.5419.80462439.380.39
2016-11-0419.4719.9319.4719.66343589.320.39
2016-11-0320.0520.1019.9720.01403439.480.40
2016-11-0220.0120.0819.9019.95654029.460.40
2016-11-0120.1920.2920.0120.14339999.550.40
2016-10-3120.2220.4020.0420.31543359.630.40
2016-10-2819.7820.0019.7819.95155899.460.40
2016-10-2719.7419.8319.7219.79272909.380.39
2016-10-2619.7419.8519.7119.78202539.370.39
2016-10-2519.3719.7319.3719.69391269.330.39
2016-10-2419.4519.6619.4519.64290139.310.39
2016-10-2119.5619.6419.5019.60517109.290.39
2016-10-2019.4619.5819.4219.55395789.270.39
2016-10-1919.3819.3819.2919.29705309.140.38
2016-10-1819.2019.2419.1519.222502189.110.38
2016-10-1719.0719.1019.0019.021159339.010.38
2016-10-1419.0519.2419.0519.14532379.070.38
2016-10-1318.9919.0118.8718.94481798.980.38
2016-10-1219.0419.0418.8818.91533638.960.38
2016-10-1119.2619.2618.9018.91946508.960.38
2016-10-1019.3719.6819.3419.58706809.280.39
2016-10-0719.3019.5419.3019.53468479.260.39
2016-10-0619.4519.6919.4519.60248839.290.39
2016-10-0519.6019.7019.5519.591797159.280.39
2016-10-0419.2819.4919.2819.31619789.150.38
2016-10-0319.3619.4619.3619.45246359.220.39
2016-09-3019.3719.6419.3319.64363549.310.39
2016-09-2919.8419.8419.5719.61448039.290.39
2016-09-2819.9220.0019.8120.001303669.480.40
2016-09-2720.0720.0719.7520.06539269.510.40
2016-09-2620.0620.1319.9920.09321379.520.40
2016-09-2320.3520.3520.2820.31285479.630.40
2016-09-2220.3320.3720.2520.31499219.630.40
2016-09-2120.0020.0819.8720.07604499.510.40
2016-09-2019.7819.7819.6119.61906339.290.39
2016-09-1919.6119.6919.4219.52361499.250.39
2016-09-1619.5119.5419.3919.47929079.230.39
2016-09-1519.5119.7219.5119.72457239.350.39
2016-09-1419.9620.1419.7019.75628549.360.39
2016-09-1320.4420.4420.0020.10181889.530.40
2016-09-1220.0820.3420.0320.31530699.630.40
2016-09-0920.5020.5020.0520.05492479.500.40
2016-09-0820.3920.4620.3220.40737139.670.40
2016-09-0720.4920.5020.3120.375348959.650.40
2016-09-0620.2820.3420.2220.29903769.610.40
2016-09-050.000.000.0020.090N/AN/A
2016-09-0219.9920.1319.8820.09490119.520.40
2016-09-0119.8019.9519.5519.691453469.330.39
2016-08-3119.7019.7019.5319.604270939.290.39
2016-08-3019.5819.6519.4019.552083199.270.39
2016-08-2919.6319.7519.5019.528442839.250.39
2016-08-2619.4319.5919.3419.46360099.220.39
2016-08-2519.4019.5019.3919.43297539.210.39
2016-08-2419.3619.4819.2319.24451749.120.38
2016-08-2319.0419.0518.8918.96439898.990.38
2016-08-2219.1419.1418.9619.03311329.020.38
2016-08-1919.3019.3019.1219.27175989.130.38
2016-08-1819.3119.3319.1819.24653719.120.38
2016-08-1719.4019.5319.3119.43983979.210.39
2016-08-1619.5019.6019.0019.221031409.110.38
2016-08-1519.9519.9519.6419.74325959.360.39
2016-08-1219.7419.7419.5719.63284819.300.39
2016-08-1119.9420.0019.8720.00427979.480.40
2016-08-1019.9019.9119.7519.76498809.370.39
2016-08-0919.7019.7519.6419.66318699.320.39
2016-08-0819.4419.4419.1619.32597149.160.38
2016-08-0519.2319.3619.1519.235216809.110.38
2016-08-0419.4019.4619.2819.37243679.180.38
2016-08-0319.3019.3019.1219.152721549.070.38
Get more Data

Nissan Stock Chart

View NSANY PE ratio, PS ratio stocks charts and compare with peers.
NSANY Chart
Note: Compare Nissan stock price history with the index and industry peers.

Nissan Historical Prices: Past 5 years

Max Stock Price 24.05 May 20,2013
Min Stock Price 16.5 Oct 09,2012
Avg Stock Price 19.26

Nissan Historical PE ratio: Past 5 years

Max PE Ratio 18.99 Apr 02,2012
Min PE Ratio 7.51 Feb 19,2016
Avg PE Ratio 10.16

Nissan Historical PS ratio: Past 5 years

Max PS Ratio 0.45 May 14,2015
Min PS Ratio 0.28 Oct 03,2012
Avg PS Ratio 0.38

NSANY Industry Peers

Company Price Change (%)
Bmw (BAMXF)88.653.83 (4.52%)
Bayerische Motoren (BAMXY)24.540.09 (0.37%)
Daimler (DDAIF)69.052.57 (3.87%)
Honda (HMC)29.430.06 (0.2%)
Toyota Motor Corp (TM)117.560.73 (0.62%)
Ford (F)12.440.2 (1.63%)
Tata Motors (TTM)32.20.2 (0.63%)

Nissan historical quotes helps an investor analyze a company's history and do Nissan stock analysis . Nissan stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   NSANY saw an opening price of 18.98, and a closing price of 18.84 on 05 Dec, 2016. The company's P/S ratio was at a high of 0.45 on 02 Nov, 2015 according to our Nissan stock market history data. .