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

Nippon Steel Corp ADR (OP: NPSCY )

7.060 +0.100 (+1.44%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
May 29, 2020 9.270 9.270 9.270 9.270 100 -0.72(-7.21%)
May 28, 2020 9.990 9.990 9.990 9.990 675 +0.35(+3.63%)
May 27, 2020 9.640 9.640 9.640 9.640 730 +0.53(+5.82%)
May 26, 2020 9.060 9.110 9.060 9.110 908 +0.30(+3.41%)
May 22, 2020 8.810 8.810 8.810 8.810 500 -0.09(-1.01%)
May 21, 2020 8.770 8.900 8.770 8.900 5,853 -0.05(-0.56%)
May 20, 2020 8.590 8.950 8.570 8.950 7,257 +0.35(+4.07%)
May 19, 2020 8.414 8.600 8.414 8.600 1,207 +0.35(+4.24%)
May 18, 2020 8.250 8.250 8.250 8.250 1,558 -0.27(-3.11%)
May 15, 2020 8.515 8.515 8.515 160 +0.00(+0.00%)
May 14, 2020 8.360 8.515 8.360 8.515 912 +0.08(+0.89%)
May 13, 2020 8.670 8.670 8.440 8.440 1,788 -0.51(-5.65%)
May 12, 2020 9.040 9.040 8.945 8.945 1,565 -0.24(-2.67%)
May 11, 2020 8.980 9.230 8.900 9.190 3,117 +0.52(+6.00%)
May 08, 2020 8.420 8.670 8.420 8.670 1,000 +0.48(+5.86%)
May 07, 2020 8.190 8.190 8.190 8.190 250 +0.04(+0.49%)
May 06, 2020 7.980 8.150 7.960 8.150 3,747 +0.17(+2.13%)
May 05, 2020 7.980 7.980 7.980 7.980 576 +0.10(+1.27%)
May 04, 2020 8.110 8.110 7.880 7.880 600 -0.22(-2.72%)
May 01, 2020 7.900 8.100 7.900 8.100 2,000 -0.25(-2.99%)
Apr 30, 2020 8.296 8.355 8.250 8.350 1,737 -0.07(-0.83%)
Apr 29, 2020 8.570 8.570 8.395 8.420 7,153 -0.11(-1.29%)
Apr 28, 2020 8.200 8.530 8.150 8.530 3,417 +0.28(+3.39%)
Apr 27, 2020 7.950 8.300 7.950 8.250 1,799 +0.32(+4.04%)
Apr 24, 2020 7.680 7.930 7.480 7.930 2,800 +0.18(+2.32%)
Apr 23, 2020 7.580 7.750 7.580 7.750 1,202 +0.21(+2.79%)
Apr 22, 2020 7.540 7.540 7.540 7.540 786 -0.11(-1.44%)
Apr 21, 2020 7.600 7.755 7.600 7.650 3,329 -0.05(-0.65%)
Apr 20, 2020 7.900 7.910 7.700 7.700 6,509 +0.17(+2.26%)
Apr 17, 2020 7.830 8.000 7.530 7.530 2,600 +0.07(+0.94%)
Apr 16, 2020 7.500 7.500 7.460 7.460 5,789 -0.06(-0.80%)
Apr 15, 2020 7.720 7.720 7.520 7.520 1,890 -0.36(-4.57%)
Apr 14, 2020 7.480 8.700 7.480 7.880 842 -0.02(-0.25%)
Apr 13, 2020 7.740 8.140 7.740 7.900 1,463 +0.09(+1.15%)
Apr 09, 2020 7.770 8.055 7.770 7.810 10,200 -0.23(-2.86%)
Apr 08, 2020 8.020 8.040 8.020 8.040 1,542 -0.60(-6.94%)
Apr 07, 2020 8.300 8.640 8.300 8.640 2,279 +0.32(+3.85%)
Apr 06, 2020 8.410 8.410 8.320 8.320 869 +0.31(+3.90%)
Apr 03, 2020 8.180 8.180 7.910 8.008 3,600 -0.21(-2.59%)
Apr 02, 2020 8.190 8.220 8.190 8.220 648 -0.22(-2.61%)
Apr 01, 2020 8.440 8.440 8.440 8.440 833 -0.16(-1.86%)
Mar 31, 2020 8.600 8.600 8.600 8.600 276 -1.15(-11.79%)
Mar 30, 2020 9.780 9.780 9.120 9.750 3,747 +0.86(+9.67%)
Mar 27, 2020 9.200 9.200 8.890 8.890 1,300 -0.26(-2.84%)
Mar 26, 2020 9.150 9.150 9.150 9.150 184 -0.38(-3.99%)
Mar 25, 2020 9.200 9.740 9.200 9.530 2,851 +0.64(+7.20%)
Mar 24, 2020 7.990 8.910 7.990 8.890 827 +1.10(+14.12%)
Mar 23, 2020 7.740 7.790 7.740 7.790 572 -0.40(-4.88%)
Mar 20, 2020 8.190 8.190 8.190 8.190 600 -0.06(-0.73%)
Mar 19, 2020 8.180 8.250 8.180 8.250 1,812 -0.95(-10.33%)
Mar 18, 2020 8.470 9.200 8.470 9.200 397 +0.18(+2.00%)
Mar 17, 2020 8.780 9.020 8.640 9.020 1,388 +1.06(+13.32%)
Mar 16, 2020 8.510 8.510 7.960 7.960 2,711 -0.71(-8.19%)
Mar 13, 2020 8.445 8.670 8.445 8.670 41,300 +0.10(+1.17%)
Mar 12, 2020 8.625 8.630 8.570 8.570 27,395 -0.62(-6.75%)
Mar 11, 2020 9.415 9.415 9.190 9.190 637 -0.69(-6.99%)
Mar 10, 2020 9.340 9.881 9.340 9.881 919 +0.52(+5.51%)
Mar 09, 2020 9.360 9.580 9.200 9.365 2,188 -0.90(-8.81%)
Mar 06, 2020 10.21 10.27 10.12 10.27 3,400 -0.68(-6.21%)
Mar 05, 2020 10.79 10.95 10.79 10.95 21,996 -0.11(-0.99%)
Mar 04, 2020 11.03 11.16 11.03 11.06 2,461 +0.19(+1.75%)
Mar 03, 2020 10.88 10.98 10.87 10.87 6,469 -0.07(-0.64%)
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.