Nissan Stock Price History (OTCMKTS:NSANY)

Add to My Stocks
$20.16 $0.13 (0.65%) NSANY stock closing price Mar 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Nissan stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Nissan P/E ratio data for the stock. The Nissan stock price history chart shows that the stock price was at a high of 24.05 on 21 May, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2420.0120.2520.0120.16367278.960.37
2017-03-2320.1420.1419.9720.03428538.900.37
2017-03-2220.0320.1019.9420.02658148.900.37
2017-03-2120.1520.2319.9319.97857708.870.37
2017-03-2020.0020.0519.9320.01601258.890.37
2017-03-1720.0020.0719.8919.98668128.880.37
2017-03-1620.1220.1219.9119.931477728.860.37
2017-03-1520.1820.1920.0820.13446568.950.37
2017-03-1420.1020.1419.9420.10268918.930.37
2017-03-1320.0620.1720.0620.15302328.960.37
2017-03-1019.9320.1419.9320.13426218.950.37
2017-03-0919.9520.0419.9320.02536308.900.37
2017-03-0820.0020.2420.0020.16562408.960.37
2017-03-0720.1020.2520.1020.12893788.940.37
2017-03-0620.0820.0819.9720.03342898.900.37
2017-03-0319.7519.8419.7519.80295038.800.36
2017-03-0219.8019.8019.5519.70427208.760.36
2017-03-0119.7019.9819.7019.96334798.870.37
2017-02-2819.6619.7519.6519.68779198.740.36
2017-02-2719.6119.7219.6119.68362478.750.36
2017-02-2419.6319.8619.6319.71250858.760.36
2017-02-2319.8719.8719.6219.69387068.750.36
2017-02-2219.5219.8819.5219.78478588.790.36
2017-02-2119.6619.8219.6619.77759198.790.36
2017-02-1719.6219.7519.6119.75453358.780.36
2017-02-1619.7519.8419.6519.76481688.780.36
2017-02-1519.7319.8019.7019.80422898.800.36
2017-02-1419.7519.8719.7219.87541018.830.37
2017-02-1319.8119.9419.6919.86899628.830.36
2017-02-1019.8019.8519.7519.84469959.270.38
2017-02-0919.9519.9519.7019.75783139.230.38
2017-02-0819.9920.2319.9920.21615249.440.39
2017-02-0719.8520.1419.8520.08664829.380.39
2017-02-0619.9720.1719.7619.93608829.310.38
2017-02-0320.1020.2219.9220.178264659.430.39
2017-02-0219.6419.9719.6119.978090649.330.38
2017-02-0119.8019.8219.6319.71983009.210.38
2017-01-3119.6319.8319.6319.836867609.270.38
2017-01-3019.8920.1419.7119.801095809.250.38
2017-01-2719.9519.9519.8219.89671489.290.38
2017-01-2620.3520.3620.1420.19967409.440.39
2017-01-2519.9520.3019.9520.30579079.490.39
2017-01-2419.9020.1519.9020.001856259.350.38
2017-01-2320.1020.1519.9620.001117379.350.38
2017-01-2020.0920.1820.0020.131239879.410.39
2017-01-1920.4220.4620.0020.081384639.380.39
2017-01-1820.1620.3720.1620.37517539.520.39
2017-01-1720.1320.3420.0720.121353609.400.39
2017-01-160.000.000.0020.150N/AN/A
2017-01-1319.9320.1619.9320.15429799.420.39
2017-01-1220.2820.2820.0320.20508799.440.39
2017-01-1120.4120.4120.1620.19456349.440.39
2017-01-1020.2420.3920.2120.32796039.490.39
2017-01-0920.1920.4920.0820.17766499.430.39
2017-01-0620.5020.5220.2020.261061049.470.39
2017-01-0520.3220.7620.3120.55728409.600.40
2017-01-0420.4020.6420.1520.631290889.640.40
2017-01-0320.2520.3519.8520.25584329.460.39
2017-01-020.000.000.0020.000N/AN/A
2016-12-3020.1320.1619.9820.00166859.350.38
2016-12-2920.1520.2020.0820.16279879.420.39
2016-12-2820.5020.5020.2620.37183669.520.39
2016-12-2720.3020.4420.3020.42283849.540.39
2016-12-260.000.000.0020.640N/AN/A
2016-12-2320.5320.6620.5320.64256679.640.40
2016-12-2220.4020.6020.4020.57378499.610.40
2016-12-2120.3720.4920.1420.461140609.560.39
2016-12-2020.0420.1519.8020.145832909.410.39
2016-12-1919.8020.0519.8019.991025739.340.38
2016-12-1619.4719.8519.4719.68382779.200.38
2016-12-1519.4119.8419.4119.80306639.250.38
2016-12-1419.8819.8819.5919.60470819.160.38
2016-12-1319.8019.8019.7119.72388599.220.38
2016-12-1219.3919.6719.3819.60517059.160.38
2016-12-0919.1819.6019.1819.60559799.160.38
2016-12-0819.2519.6019.2019.56814539.140.38
2016-12-0718.9919.3518.8019.35812599.040.37
2016-12-0618.9919.0118.9018.99759388.870.37
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
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 19.32

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 9.92

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)89.80.62 (0.7%)
Bayerische Motoren (BAMXY)24.540.09 (0.37%)
Daimler (DDAIF)76.270.39 (0.51%)
Honda (HMC)30.780.05 (0.16%)
Toyota Motor Corp (TM)111.360.85 (0.77%)
Ford (F)11.620.05 (0.43%)
Tata Motors (TTM)35.740.03 (0.08%)

Nissan historical quotes helps an investor analyze a company's history and do Nissan stock analysis . The price and volume changes on a daily basis is provided in the Nissan stock price history. An abnormally high daily volume typically implies breaking news or earnings release. NSANY saw an opening price of 20.01, and a closing price of 20.16 on 24 Mar, 2017. Looking at Nissan stock market history data, the P/S ratio was at a low of 0.28 on 09 Oct, 2012. .