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 +0.030 (+0.41%)
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 (%)
Mar 31, 2023 7.741 7.910 7.715 7.870 4,776 +0.29(+3.83%)
Mar 30, 2023 7.514 7.740 7.440 7.580 6,750 +0.02(+0.26%)
Mar 29, 2023 7.700 7.710 7.550 7.560 15,355 -0.14(-1.82%)
Mar 28, 2023 7.460 7.700 7.460 7.700 15,648 +0.08(+1.05%)
Mar 27, 2023 7.663 7.740 7.510 7.620 8,006 -0.03(-0.39%)
Mar 24, 2023 7.690 7.690 7.575 7.650 12,522 -0.04(-0.52%)
Mar 23, 2023 7.790 7.790 7.555 7.690 7,468 +0.05(+0.65%)
Mar 22, 2023 7.570 7.710 7.440 7.640 6,987 +0.13(+1.80%)
Mar 21, 2023 7.550 7.670 7.505 7.505 6,982 +0.01(+0.20%)
Mar 20, 2023 7.474 7.590 7.474 7.490 10,248 -0.05(-0.66%)
Mar 17, 2023 7.565 7.584 7.498 7.540 32,955 -0.05(-0.66%)
Mar 16, 2023 7.524 7.630 7.450 7.590 66,696 -0.10(-1.30%)
Mar 15, 2023 7.720 7.750 7.660 7.690 72,100 +0.04(+0.52%)
Mar 14, 2023 7.640 7.750 7.640 7.650 12,160 -0.28(-3.54%)
Mar 13, 2023 7.910 8.040 7.910 7.931 54,399 -0.18(-2.21%)
Mar 10, 2023 7.930 8.110 7.888 8.110 8,555 +0.14(+1.76%)
Mar 09, 2023 8.200 8.200 7.970 7.970 8,572 +0.03(+0.38%)
Mar 08, 2023 7.845 7.940 7.845 7.940 6,596 -0.05(-0.63%)
Mar 07, 2023 7.850 8.070 7.850 7.990 8,335 +0.23(+2.96%)
Mar 06, 2023 7.855 7.870 7.750 7.760 31,274 -0.08(-1.02%)
Mar 03, 2023 7.780 7.860 7.690 7.840 74,219 +0.14(+1.88%)
Mar 02, 2023 7.740 7.780 7.685 7.695 11,676 +0.08(+1.12%)
Mar 01, 2023 7.680 7.680 7.530 7.610 16,450 +0.17(+2.28%)
Feb 28, 2023 7.385 7.450 7.385 7.440 44,271 -0.22(-2.87%)
Feb 27, 2023 7.740 7.760 7.650 7.660 13,027 +0.05(+0.66%)
Feb 24, 2023 7.600 7.610 7.460 7.610 23,313 -0.14(-1.81%)
Feb 23, 2023 7.700 7.790 7.660 7.750 40,167 +0.10(+1.31%)
Feb 22, 2023 7.650 7.800 7.600 7.650 26,769 -0.10(-1.29%)
Feb 21, 2023 7.633 7.750 7.565 7.750 8,460 +0.20(+2.65%)
Feb 17, 2023 7.560 7.630 7.550 7.550 13,178 +0.07(+0.94%)
Feb 16, 2023 7.310 7.480 7.310 7.480 12,830 +0.00(+0.00%)
Feb 15, 2023 7.405 7.480 7.270 7.480 5,230 +0.25(+3.46%)
Feb 14, 2023 7.360 7.390 7.100 7.230 31,387 +0.17(+2.41%)
Feb 13, 2023 7.060 7.200 7.060 7.060 19,178 +0.01(+0.14%)
Feb 10, 2023 6.933 7.220 6.933 7.050 16,864 +0.10(+1.51%)
Feb 09, 2023 6.900 7.040 6.850 6.945 45,564 +0.33(+5.07%)
Feb 08, 2023 6.675 6.675 6.600 6.610 5,753 -0.19(-2.79%)
Feb 07, 2023 6.700 6.800 6.671 6.800 3,889 +0.00(+0.00%)
Feb 06, 2023 6.830 6.830 6.770 6.800 21,304 -0.07(-1.02%)
Feb 03, 2023 6.830 6.870 6.830 6.870 4,584 -0.08(-1.15%)
Feb 02, 2023 6.995 7.060 6.950 6.950 5,319 -0.01(-0.22%)
Feb 01, 2023 6.970 7.000 6.965 6.965 6,022 +0.05(+0.80%)
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%)
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.