Skip to main content

Nippon Steel Corp ADR (OP: NPSCY )

7.300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 7.300 7.530 7.300 7.430 32,559 +0.21(+2.91%)
Oct 31, 2023 7.010 7.350 6.970 7.220 16,642 +0.01(+0.14%)
Oct 30, 2023 7.165 7.317 7.165 7.210 12,855 +0.22(+3.15%)
Oct 27, 2023 7.118 7.370 6.990 6.990 8,346 -0.03(-0.43%)
Oct 26, 2023 7.320 7.320 7.000 7.020 9,965 -0.06(-0.85%)
Oct 25, 2023 7.310 7.310 7.080 7.080 25,065 -0.10(-1.46%)
Oct 24, 2023 7.110 7.210 7.110 7.185 15,270 +0.19(+2.79%)
Oct 23, 2023 6.912 7.122 6.912 6.990 11,519 -0.44(-5.92%)
Oct 20, 2023 7.200 7.430 7.180 7.430 9,262 +0.28(+3.92%)
Oct 19, 2023 7.270 7.270 7.113 7.150 16,750 -0.12(-1.72%)
Oct 18, 2023 7.380 7.400 7.220 7.275 7,380 +0.03(+0.34%)
Oct 17, 2023 7.420 7.420 7.180 7.250 18,499 +0.03(+0.35%)
Oct 16, 2023 7.330 7.470 7.222 7.225 9,985 +0.04(+0.63%)
Oct 13, 2023 7.360 7.360 7.140 7.180 15,566 -0.04(-0.49%)
Oct 12, 2023 7.179 7.440 7.179 7.215 27,408 -0.16(-2.10%)
Oct 11, 2023 7.110 7.660 7.110 7.370 21,652 -0.08(-1.07%)
Oct 10, 2023 7.580 7.672 7.320 7.450 24,326 -0.10(-1.32%)
Oct 09, 2023 7.720 7.720 7.550 7.550 3,256 +0.06(+0.80%)
Oct 06, 2023 7.555 7.710 7.420 7.490 10,395 +0.15(+2.04%)
Oct 05, 2023 7.512 7.573 7.210 7.340 20,695 +0.18(+2.51%)
Oct 04, 2023 7.210 7.240 7.040 7.160 38,426 -0.35(-4.63%)
Oct 03, 2023 7.565 7.570 7.460 7.508 6,353 -0.17(-2.25%)
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.