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 (%)
Jul 31, 2020 8.050 8.050 8.050 8.050 200 -0.55(-6.42%)
Jul 30, 2020 8.660 8.660 8.602 8.602 296 -0.46(-5.05%)
Jul 29, 2020 9.070 9.070 9.060 9.060 1,229 -0.27(-2.89%)
Jul 28, 2020 9.320 9.330 9.320 9.330 319 +0.13(+1.41%)
Jul 27, 2020 9.640 9.640 9.200 9.200 605 -0.28(-2.95%)
Jul 24, 2020 9.480 9.480 9.480 9.480 200 +0.01(+0.11%)
Jul 23, 2020 9.470 9.470 9.470 9.470 378 +0.01(+0.11%)
Jul 22, 2020 9.460 9.460 9.460 23 +0.00(+0.00%)
Jul 21, 2020 9.400 9.460 9.400 9.460 418 -0.49(-4.92%)
Jul 20, 2020 9.730 9.950 9.730 9.950 1,921 +0.27(+2.79%)
Jul 17, 2020 9.680 9.680 9.680 9.680 1,400 +0.17(+1.79%)
Jul 15, 2020 9.510 9.510 9.510 0 +0.00(+0.00%)
Jul 14, 2020 9.500 9.510 9.500 9.510 546 +0.02(+0.21%)
Jul 13, 2020 9.490 9.490 9.490 18 +0.00(+0.00%)
Jul 10, 2020 9.490 9.490 9.490 9.490 200 +0.45(+4.98%)
Jul 09, 2020 9.255 9.255 9.040 9.040 580 -0.42(-4.42%)
Jul 08, 2020 9.458 9.458 9.458 9.458 592 +0.08(+0.84%)
Jul 07, 2020 9.680 9.680 9.330 9.380 4,067 -0.06(-0.64%)
Jul 06, 2020 9.440 9.440 9.440 19 +0.00(+0.00%)
Jul 02, 2020 9.440 9.440 9.440 209 +0.00(+0.00%)
Jun 30, 2020 9.440 9.440 9.440 0 +0.29(+3.17%)
Jun 29, 2020 9.150 9.150 9.150 9.150 263 -0.43(-4.49%)
Jun 26, 2020 9.580 9.580 9.580 9.580 2,000 +0.05(+0.52%)
Jun 25, 2020 9.660 9.870 9.440 9.530 25,400 -0.42(-4.22%)
Jun 24, 2020 9.981 9.981 9.950 9.950 387 -0.45(-4.33%)
Jun 23, 2020 10.40 10.40 10.40 2 +0.00(+0.00%)
Jun 22, 2020 10.40 10.40 10.40 10.40 350 +0.42(+4.21%)
Jun 19, 2020 9.980 9.980 9.980 9.980 400 -0.62(-5.85%)
Jun 18, 2020 10.65 10.65 10.60 10.60 372 +0.26(+2.51%)
Jun 17, 2020 10.09 10.34 10.09 10.34 785 +0.14(+1.37%)
Jun 16, 2020 10.12 10.35 10.12 10.20 1,892 +0.80(+8.51%)
Jun 15, 2020 9.440 9.520 9.400 9.400 1,763 +0.02(+0.21%)
Jun 11, 2020 9.380 9.380 9.380 0 -0.89(-8.67%)
Jun 10, 2020 10.22 10.40 10.15 10.27 12,816 -0.80(-7.23%)
Jun 09, 2020 11.07 11.07 11.07 11.07 671 +0.22(+2.07%)
Jun 08, 2020 10.85 10.85 10.85 10.85 186 +0.52(+4.99%)
Jun 05, 2020 10.33 10.33 10.33 10.33 400 +0.66(+6.85%)
Jun 04, 2020 9.440 9.668 9.440 9.668 594 -0.18(-1.85%)
Jun 03, 2020 10.01 10.01 9.850 9.850 1,844 +0.22(+2.28%)
Jun 02, 2020 10.03 10.03 9.630 9.630 5,240 -0.07(-0.72%)
Jun 01, 2020 9.700 9.700 9.700 9.700 2,159 +0.43(+4.64%)
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%)
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.