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

Nippon Steel Corp ADR (OP: NPSCY )

6.790 +0.020 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 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 (%)
Nov 22, 2024 6.925 6.925 6.640 6.790 85,056 +0.02(+0.30%)
Nov 21, 2024 6.750 6.770 6.720 6.770 143,265 +0.13(+1.96%)
Nov 20, 2024 7.210 7.210 6.620 6.640 76,751 -0.16(-2.35%)
Nov 19, 2024 6.800 6.950 6.500 6.800 152,015 -0.37(-5.16%)
Nov 18, 2024 6.760 7.370 6.760 7.170 483,512 +0.60(+9.09%)
Nov 15, 2024 6.655 6.730 6.570 6.572 92,754 +0.03(+0.43%)
Nov 14, 2024 6.310 6.620 6.290 6.545 168,460 -0.09(-1.29%)
Nov 13, 2024 6.609 6.650 6.600 6.630 155,279 -0.11(-1.63%)
Nov 12, 2024 6.880 7.050 6.560 6.740 171,390 -0.11(-1.66%)
Nov 11, 2024 6.810 6.950 6.810 6.854 109,635 -0.06(-0.88%)
Nov 08, 2024 6.990 7.030 6.900 6.915 82,287 +0.25(+3.83%)
Nov 07, 2024 7.220 7.220 6.660 6.660 141,180 -0.02(-0.30%)
Nov 06, 2024 6.671 6.759 6.620 6.680 86,196 +0.00(+0.00%)
Nov 05, 2024 6.621 6.730 6.621 6.680 252,162 +0.04(+0.60%)
Nov 04, 2024 6.660 6.670 6.620 6.640 125,402 +0.02(+0.30%)
Nov 01, 2024 6.750 6.750 6.500 6.620 72,176 +0.01(+0.15%)
Oct 31, 2024 6.605 6.670 6.540 6.610 148,104 +0.00(+0.00%)
Oct 30, 2024 6.625 6.650 6.591 6.610 105,760 +0.05(+0.76%)
Oct 29, 2024 6.620 6.820 6.535 6.560 200,884 +0.06(+0.92%)
Oct 28, 2024 6.598 6.757 6.487 6.500 140,588 +0.02(+0.31%)
Oct 25, 2024 6.760 6.760 6.470 6.480 129,392 -0.07(-1.14%)
Oct 24, 2024 6.550 6.570 6.400 6.555 107,294 +0.02(+0.38%)
Oct 23, 2024 6.640 6.700 6.520 6.530 155,234 -0.13(-1.95%)
Oct 22, 2024 6.970 6.970 6.640 6.660 150,686 -0.07(-1.04%)
Oct 21, 2024 6.670 6.793 6.670 6.730 133,256 -0.03(-0.44%)
Oct 18, 2024 7.030 7.030 6.733 6.760 110,190 +0.00(+0.00%)
Oct 17, 2024 6.935 6.980 6.760 6.760 204,485 -0.13(-1.89%)
Oct 16, 2024 7.050 7.050 6.810 6.890 497,552 +0.09(+1.32%)
Oct 15, 2024 6.965 7.080 6.800 6.800 76,869 -0.05(-0.73%)
Oct 14, 2024 7.010 7.050 6.800 6.850 130,368 -0.20(-2.83%)
Oct 11, 2024 7.095 7.095 7.020 7.050 62,058 -0.04(-0.57%)
Oct 10, 2024 7.060 7.100 7.020 7.090 117,034 +0.03(+0.42%)
Oct 09, 2024 7.500 7.500 7.000 7.060 22,478 -0.22(-3.02%)
Oct 08, 2024 7.180 7.310 7.180 7.280 46,744 +0.08(+1.11%)
Oct 07, 2024 7.250 7.540 7.150 7.200 58,859 -0.13(-1.79%)
Oct 04, 2024 7.400 7.490 7.320 7.331 35,566 -0.11(-1.47%)
Oct 03, 2024 7.330 7.500 7.330 7.440 130,924 -0.02(-0.27%)
Oct 02, 2024 7.450 7.470 7.400 7.460 61,578 +0.11(+1.50%)
Oct 01, 2024 7.470 7.470 7.330 7.350 17,248 -0.15(-2.00%)
Sep 30, 2024 7.500 7.765 7.430 7.500 43,712 -0.08(-1.06%)
Sep 27, 2024 7.171 7.653 7.171 7.580 27,011 -0.05(-0.66%)
Sep 26, 2024 7.639 7.639 7.510 7.630 22,996 +0.11(+1.46%)
Sep 25, 2024 7.220 7.740 7.220 7.520 35,929 +0.08(+1.08%)
Sep 24, 2024 7.457 7.480 7.390 7.440 33,384 -0.01(-0.19%)
Sep 23, 2024 7.690 7.690 7.440 7.454 22,131 +0.05(+0.68%)
Sep 20, 2024 7.430 7.440 7.380 7.404 62,374 +0.14(+1.98%)
Sep 19, 2024 7.350 7.400 7.210 7.260 113,138 +0.05(+0.69%)
Sep 18, 2024 7.181 7.340 7.000 7.210 232,723 +0.07(+0.98%)
Sep 17, 2024 7.100 7.175 7.060 7.140 123,942 +0.07(+0.99%)
Sep 16, 2024 7.370 7.370 7.060 7.070 176,367 -0.02(-0.32%)
Sep 13, 2024 7.350 7.350 7.054 7.093 82,822 +0.10(+1.47%)
Sep 12, 2024 7.197 7.220 6.980 6.990 215,401 -0.02(-0.29%)
Sep 11, 2024 7.042 7.140 7.000 7.010 66,564 -0.19(-2.64%)
Sep 10, 2024 7.150 7.215 6.900 7.200 138,403 -0.07(-0.96%)
Sep 09, 2024 7.360 7.360 7.250 7.270 79,793 -0.14(-1.89%)
Sep 06, 2024 7.420 7.450 7.230 7.410 39,852 -0.09(-1.20%)
Sep 05, 2024 7.620 7.880 7.410 7.500 108,818 -0.10(-1.32%)
Sep 04, 2024 7.510 7.810 7.310 7.600 63,688 +0.15(+2.01%)
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.