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

Nippon Steel Corp ADR (OP: NPSCY )

7.180 +0.070 (+0.98%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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, 2023 6.861 6.910 6.861 6.910 3,040 -0.00(-0.07%)
Jan 30, 2023 7.030 7.030 6.880 6.915 6,550 -0.17(-2.47%)
Jan 27, 2023 7.075 7.100 7.050 7.090 33,546 +0.07(+1.03%)
Jan 26, 2023 6.980 7.019 6.950 7.018 6,777 +0.08(+1.12%)
Jan 25, 2023 7.020 7.030 6.940 6.940 234,133 +0.25(+3.74%)
Jan 24, 2023 6.750 6.750 6.641 6.690 17,394 -0.25(-3.60%)
Jan 23, 2023 6.920 6.960 6.881 6.940 17,919 +0.13(+1.91%)
Jan 20, 2023 6.775 6.820 6.775 6.810 10,133 +0.19(+2.87%)
Jan 19, 2023 6.635 6.670 6.600 6.620 7,412 +0.01(+0.15%)
Jan 18, 2023 6.750 6.750 6.610 6.610 21,096 -0.01(-0.15%)
Jan 17, 2023 6.640 6.689 6.615 6.620 11,985 +0.05(+0.76%)
Jan 13, 2023 6.490 6.630 6.490 6.570 8,358 +0.25(+3.96%)
Jan 12, 2023 6.305 6.370 6.275 6.320 14,141 +0.15(+2.43%)
Jan 11, 2023 6.164 6.200 6.164 6.170 5,066 +0.16(+2.66%)
Jan 10, 2023 5.990 6.010 5.955 6.010 8,361 +0.17(+2.91%)
Jan 09, 2023 5.841 5.855 5.820 5.840 5,386 -0.09(-1.52%)
Jan 06, 2023 5.716 5.930 5.716 5.930 41,100 +0.28(+4.96%)
Jan 05, 2023 5.820 5.820 5.630 5.650 71,219 -0.01(-0.18%)
Jan 04, 2023 5.900 5.900 5.650 5.660 18,991 -0.23(-3.90%)
Jan 03, 2023 5.880 5.910 5.790 5.890 33,457 -0.05(-0.84%)
Dec 30, 2022 5.800 5.990 5.760 5.940 112,400 -0.11(-1.82%)
Dec 29, 2022 6.320 6.360 5.800 6.050 22,586 +0.03(+0.50%)
Dec 28, 2022 9.640 17.57 5.520 6.020 44,071 -11.11(-64.86%)
Dec 27, 2022 17.12 17.13 17.01 17.13 9,131 +0.27(+1.60%)
Dec 23, 2022 16.70 16.86 16.70 16.86 14,710 +0.19(+1.14%)
Dec 22, 2022 16.70 16.77 16.62 16.67 8,043 -0.07(-0.42%)
Dec 21, 2022 17.12 17.12 16.74 16.74 8,083 +0.01(+0.06%)
Dec 20, 2022 16.59 16.86 16.59 16.73 14,710 +0.28(+1.70%)
Dec 19, 2022 16.37 16.50 16.35 16.45 19,742 -0.13(-0.78%)
Dec 16, 2022 16.44 16.58 16.33 16.58 11,159 +0.13(+0.79%)
Dec 15, 2022 16.61 16.64 16.42 16.45 6,225 -0.49(-2.89%)
Dec 14, 2022 16.86 16.99 16.74 16.94 11,522 +0.23(+1.38%)
Dec 13, 2022 16.80 16.95 16.71 16.71 12,926 +0.34(+2.08%)
Dec 12, 2022 16.50 16.50 16.31 16.37 5,607 -0.25(-1.50%)
Dec 09, 2022 16.70 16.77 16.62 16.62 3,415 -0.08(-0.48%)
Dec 08, 2022 16.60 16.70 16.60 16.70 5,997 +0.17(+1.03%)
Dec 07, 2022 16.61 16.61 16.48 16.53 5,835 +0.08(+0.49%)
Dec 06, 2022 16.55 16.57 16.32 16.45 7,761 +0.02(+0.12%)
Dec 05, 2022 16.45 16.45 16.15 16.43 6,275 +0.27(+1.67%)
Dec 02, 2022 15.45 16.21 15.45 16.16 7,771 -0.04(-0.25%)
Dec 01, 2022 16.10 16.20 16.07 16.20 5,621 +0.23(+1.44%)
Nov 30, 2022 16.04 16.32 15.73 15.97 39,640 +0.23(+1.43%)
Nov 29, 2022 15.80 15.80 15.64 15.74 8,255 +0.03(+0.22%)
Nov 28, 2022 15.79 15.79 15.64 15.71 6,612 -0.53(-3.26%)
Nov 25, 2022 16.25 16.29 16.24 16.24 1,454 -0.13(-0.79%)
Nov 23, 2022 16.27 16.44 16.27 16.37 5,583 +0.24(+1.49%)
Nov 22, 2022 15.98 16.16 15.98 16.13 11,639 +0.39(+2.48%)
Nov 21, 2022 15.72 15.88 15.42 15.74 13,314 +0.07(+0.45%)
Nov 18, 2022 15.66 15.83 15.59 15.67 17,625 +0.05(+0.32%)
Nov 17, 2022 15.99 15.99 15.18 15.62 5,221 -0.29(-1.82%)
Nov 16, 2022 15.86 15.98 15.84 15.91 7,547 +0.05(+0.32%)
Nov 15, 2022 15.86 15.99 15.80 15.86 15,999 +0.42(+2.72%)
Nov 14, 2022 15.30 15.44 15.30 15.44 8,130 -0.23(-1.47%)
Nov 11, 2022 15.60 15.70 15.56 15.67 13,285 +0.06(+0.38%)
Nov 10, 2022 15.45 15.61 15.29 15.61 16,479 +0.62(+4.14%)
Nov 09, 2022 15.13 15.14 14.93 14.99 16,651 -0.09(-0.60%)
Nov 08, 2022 15.07 15.17 15.02 15.08 19,688 +0.24(+1.62%)
Nov 07, 2022 14.84 14.92 14.81 14.84 28,327 +0.24(+1.64%)
Nov 04, 2022 14.49 14.60 14.48 14.60 31,482 +0.31(+2.17%)
Nov 03, 2022 14.28 14.29 14.15 14.29 34,678 -0.33(-2.26%)
Nov 02, 2022 14.50 14.62 14.08 14.62 52,409 -0.08(-0.54%)
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.