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

Nippon Steel Corp ADR (OP: NPSCY )

7.300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 30, 2020 12.00 12.00 12.00 12.00 440 -0.42(-3.38%)
Nov 25, 2020 12.42 12.42 12.42 0 +0.00(+0.00%)
Nov 24, 2020 12.42 12.42 12.42 12.42 218 +0.87(+7.53%)
Nov 20, 2020 11.55 11.55 11.55 0 +0.13(+1.14%)
Nov 19, 2020 11.42 11.42 11.42 97 +0.00(+0.00%)
Nov 17, 2020 11.42 11.42 11.42 0 +0.00(+0.00%)
Nov 16, 2020 11.42 11.42 11.42 34 +0.00(+0.00%)
Nov 12, 2020 11.42 11.42 11.42 0 +0.00(+0.00%)
Nov 10, 2020 11.42 11.42 11.42 0 +0.97(+9.28%)
Nov 09, 2020 10.45 10.45 10.45 8 +0.00(+0.00%)
Nov 06, 2020 10.45 10.45 10.45 45 +0.00(+0.00%)
Nov 05, 2020 10.45 10.45 10.45 134 +0.00(+0.00%)
Nov 04, 2020 10.45 10.45 10.45 62 +0.00(+0.00%)
Nov 03, 2020 10.45 10.45 10.45 10.45 183 -0.34(-3.11%)
Oct 30, 2020 10.79 10.79 10.79 0 +0.00(+0.00%)
Oct 29, 2020 10.79 10.79 10.79 47 +0.00(+0.00%)
Oct 28, 2020 10.79 10.79 10.79 4,953 +0.00(+0.00%)
Oct 26, 2020 10.79 10.79 10.79 0 +0.00(+0.00%)
Oct 23, 2020 10.79 10.79 10.79 46 +0.00(+0.00%)
Oct 22, 2020 10.79 10.79 10.79 10 +0.00(+0.00%)
Oct 21, 2020 10.79 10.79 10.79 10.79 428 +0.51(+4.91%)
Oct 20, 2020 10.28 10.28 10.28 41 +0.00(+0.00%)
Oct 19, 2020 10.28 10.28 10.28 13 +0.00(+0.00%)
Oct 15, 2020 10.28 10.28 10.28 0 +0.30(+3.01%)
Oct 14, 2020 9.980 9.980 9.980 9.980 500 -0.59(-5.58%)
Oct 13, 2020 10.57 10.57 10.57 10.57 545 -0.22(-2.04%)
Oct 12, 2020 10.79 10.79 10.79 1 +0.00(+0.00%)
Oct 08, 2020 10.79 10.79 10.79 0 +0.67(+6.62%)
Oct 07, 2020 10.12 10.12 10.12 10.12 360 +0.12(+1.20%)
Oct 06, 2020 10.00 10.00 10.00 10.00 599 +0.73(+7.87%)
Oct 05, 2020 9.270 9.270 9.270 9 +0.00(+0.00%)
Oct 02, 2020 9.270 9.270 9.270 18 +0.00(+0.00%)
Oct 01, 2020 9.270 9.270 9.270 33 +0.00(+0.00%)
Sep 30, 2020 9.281 9.281 9.270 9.270 945 -0.14(-1.49%)
Sep 29, 2020 9.410 9.410 9.410 9.410 144 -0.12(-1.26%)
Sep 28, 2020 9.980 9.980 9.530 9.530 1,303 +0.15(+1.60%)
Sep 24, 2020 9.380 9.380 9.380 0 -1.62(-14.73%)
Sep 23, 2020 11.00 11.00 11.00 68 +0.00(+0.00%)
Sep 22, 2020 11.00 11.00 11.00 27 +0.00(+0.00%)
Sep 21, 2020 11.00 11.00 11.00 69 +0.00(+0.00%)
Sep 18, 2020 11.00 11.00 11.00 33 +0.00(+0.00%)
Sep 16, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 15, 2020 11.00 11.00 11.00 47 +0.00(+0.00%)
Sep 14, 2020 11.00 11.00 11.00 52 +0.00(+0.00%)
Sep 11, 2020 11.00 11.00 11.00 11.00 200 -0.16(-1.43%)
Sep 10, 2020 11.16 11.16 11.16 25 +0.00(+0.00%)
Sep 09, 2020 11.16 11.16 11.16 11.16 222 +1.13(+11.27%)
Sep 08, 2020 10.03 10.03 10.03 62 +0.00(+0.00%)
Sep 04, 2020 10.19 10.19 10.03 10.03 1,200 +0.13(+1.31%)
Sep 03, 2020 10.19 10.19 9.720 9.900 2,903 +0.53(+5.66%)
Sep 02, 2020 9.370 9.370 9.370 9.370 267 -0.35(-3.60%)
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.