Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nippon Steel Corp ADR (OP: NPSCY )

6.986 -0.184 (-2.57%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.240 8.240 8.000 8.000 31,785 -0.09(-1.11%)
Jan 30, 2024 8.110 8.210 8.010 8.090 30,055 -0.11(-1.34%)
Jan 29, 2024 8.035 8.250 7.991 8.200 45,427 +0.31(+3.93%)
Jan 26, 2024 7.960 7.960 7.870 7.890 9,788 +0.03(+0.38%)
Jan 25, 2024 7.860 7.890 7.819 7.860 79,082 -0.13(-1.63%)
Jan 24, 2024 7.830 7.990 7.730 7.990 35,754 +0.16(+1.98%)
Jan 23, 2024 7.830 7.840 7.710 7.835 31,783 -0.00(-0.06%)
Jan 22, 2024 7.690 7.850 7.690 7.840 23,470 +0.00(+0.00%)
Jan 19, 2024 7.850 7.850 7.731 7.840 9,650 +0.00(+0.00%)
Jan 18, 2024 7.850 7.850 7.770 7.840 48,439 +0.07(+0.90%)
Jan 17, 2024 7.770 7.790 7.710 7.770 27,971 -0.04(-0.52%)
Jan 16, 2024 7.910 7.910 7.810 7.810 31,404 +0.09(+1.18%)
Jan 12, 2024 7.651 7.730 7.650 7.720 10,431 +0.04(+0.51%)
Jan 11, 2024 7.826 7.826 7.610 7.680 10,187 -0.02(-0.26%)
Jan 10, 2024 7.730 7.930 7.690 7.700 27,877 -0.02(-0.26%)
Jan 09, 2024 7.890 7.890 7.720 7.720 18,071 -0.17(-2.15%)
Jan 08, 2024 7.930 7.930 7.820 7.890 17,284 +0.10(+1.28%)
Jan 05, 2024 7.750 7.850 7.730 7.790 8,989 +0.16(+2.10%)
Jan 04, 2024 7.772 7.824 7.500 7.630 23,456 +0.13(+1.73%)
Jan 03, 2024 7.870 7.870 7.480 7.500 12,052 -0.27(-3.47%)
Jan 02, 2024 7.650 7.790 7.523 7.770 25,181 +0.14(+1.90%)
Dec 29, 2023 7.900 7.900 7.570 7.625 32,805 -0.04(-0.59%)
Dec 28, 2023 7.580 7.830 7.580 7.670 27,085 +0.19(+2.51%)
Dec 27, 2023 7.560 7.560 7.410 7.482 13,952 +0.09(+1.24%)
Dec 26, 2023 7.560 7.560 7.320 7.390 17,366 -0.19(-2.51%)
Dec 22, 2023 7.770 7.770 7.260 7.580 19,490 +0.10(+1.31%)
Dec 21, 2023 7.650 7.650 7.450 7.482 35,028 +0.06(+0.84%)
Dec 20, 2023 7.730 7.730 7.370 7.420 138,888 +0.07(+0.95%)
Dec 19, 2023 7.470 7.470 7.300 7.350 84,716 +0.08(+1.10%)
Dec 18, 2023 7.350 7.350 7.080 7.270 232,056 -0.33(-4.34%)
Dec 15, 2023 7.785 7.816 7.590 7.600 9,782 +0.16(+2.15%)
Dec 14, 2023 7.320 7.500 7.320 7.440 5,113 -0.21(-2.81%)
Dec 13, 2023 7.490 7.655 7.470 7.655 3,800 +0.07(+0.90%)
Dec 12, 2023 7.860 7.860 7.450 7.587 7,671 -0.03(-0.43%)
Dec 11, 2023 7.490 7.705 7.490 7.620 3,768 -0.11(-1.42%)
Dec 08, 2023 7.800 7.800 7.675 7.730 6,632 -0.11(-1.40%)
Dec 07, 2023 7.770 7.852 7.540 7.840 14,277 -0.05(-0.63%)
Dec 06, 2023 7.560 7.900 7.560 7.890 29,351 +0.03(+0.38%)
Dec 05, 2023 8.080 8.080 7.780 7.860 8,371 +0.03(+0.38%)
Dec 04, 2023 7.820 7.850 7.735 7.830 16,796 -0.05(-0.63%)
Dec 01, 2023 7.730 7.880 7.730 7.880 6,219 +0.03(+0.38%)
Nov 30, 2023 7.650 7.905 7.650 7.850 5,296 +0.00(+0.00%)
Nov 29, 2023 7.715 7.980 7.700 7.850 8,659 -0.02(-0.19%)
Nov 28, 2023 8.170 8.170 7.830 7.865 9,157 +0.08(+1.09%)
Nov 27, 2023 7.860 7.890 7.780 7.780 4,234 -0.07(-0.89%)
Nov 24, 2023 7.660 7.850 7.450 7.850 2,210 +0.04(+0.58%)
Nov 22, 2023 7.690 7.950 7.420 7.805 5,536 +0.23(+3.10%)
Nov 21, 2023 7.730 7.730 7.570 7.570 8,246 -0.03(-0.39%)
Nov 20, 2023 7.635 7.770 7.430 7.600 9,093 -0.20(-2.56%)
Nov 17, 2023 7.410 7.910 7.410 7.800 7,585 +0.32(+4.28%)
Nov 16, 2023 7.410 7.480 7.253 7.480 7,821 +0.25(+3.39%)
Nov 15, 2023 7.173 7.390 7.160 7.235 12,482 -0.12(-1.70%)
Nov 14, 2023 7.195 7.410 7.060 7.360 22,579 +0.08(+1.10%)
Nov 13, 2023 6.910 7.300 6.910 7.280 10,091 +0.13(+1.82%)
Nov 10, 2023 7.045 7.180 6.880 7.150 11,831 +0.15(+2.14%)
Nov 09, 2023 7.170 7.340 7.000 7.000 18,661 -0.09(-1.27%)
Nov 08, 2023 7.170 7.250 7.000 7.090 15,746 -0.16(-2.21%)
Nov 07, 2023 7.325 7.335 7.250 7.250 21,945 +0.07(+0.97%)
Nov 06, 2023 7.215 7.390 7.180 7.180 13,508 -0.21(-2.84%)
Nov 03, 2023 7.350 7.390 7.240 7.390 6,107 +0.21(+2.92%)
Nov 02, 2023 7.185 7.210 7.150 7.180 18,507 -0.25(-3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.