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

Nippon Steel Corp ADR (OP: NPSCY )

7.180 +0.070 (+0.98%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 31, 2024 7.020 7.290 7.020 7.180 29,379 +0.07(+0.98%)
May 30, 2024 7.230 7.230 7.110 7.110 97,095 -0.01(-0.15%)
May 29, 2024 7.105 7.200 7.050 7.120 47,820 -0.07(-0.91%)
May 28, 2024 7.190 7.210 7.130 7.186 48,381 +0.14(+1.93%)
May 24, 2024 6.930 7.140 6.930 7.050 17,828 +0.07(+1.03%)
May 23, 2024 7.190 7.190 6.940 6.978 54,540 -0.01(-0.11%)
May 22, 2024 7.105 7.180 6.960 6.986 51,924 -0.18(-2.57%)
May 21, 2024 7.100 7.210 7.090 7.170 21,972 -0.03(-0.42%)
May 20, 2024 7.191 7.200 7.000 7.200 40,480 +0.14(+1.98%)
May 17, 2024 6.983 7.290 6.983 7.060 28,549 +0.10(+1.44%)
May 16, 2024 7.100 7.120 6.950 6.960 35,098 -0.26(-3.61%)
May 15, 2024 7.225 7.328 7.090 7.220 28,279 -0.06(-0.82%)
May 14, 2024 7.140 7.280 7.140 7.280 29,008 +0.18(+2.61%)
May 13, 2024 7.287 7.330 7.030 7.095 46,526 -0.02(-0.35%)
May 10, 2024 6.900 7.301 6.900 7.120 26,085 +0.21(+3.04%)
May 09, 2024 6.990 7.050 6.840 6.910 105,611 -0.42(-5.73%)
May 08, 2024 7.260 7.484 7.260 7.330 55,670 -0.16(-2.14%)
May 07, 2024 7.525 7.550 7.410 7.490 100,671 -0.12(-1.63%)
May 06, 2024 7.680 7.798 7.560 7.614 31,728 +0.01(+0.18%)
May 03, 2024 7.553 7.650 7.480 7.600 16,642 +0.10(+1.33%)
May 02, 2024 7.510 7.510 7.420 7.500 29,902 +0.21(+2.88%)
May 01, 2024 7.460 7.617 7.290 7.290 30,628 -0.25(-3.26%)
Apr 30, 2024 7.620 7.620 7.440 7.536 65,270 +0.14(+1.84%)
Apr 29, 2024 7.446 7.500 7.350 7.400 33,089 +0.04(+0.53%)
Apr 26, 2024 7.300 7.400 7.300 7.361 79,276 +0.06(+0.84%)
Apr 25, 2024 7.325 7.330 7.280 7.300 68,036 -0.19(-2.54%)
Apr 24, 2024 7.505 7.509 7.400 7.490 28,440 -0.11(-1.45%)
Apr 23, 2024 7.588 7.610 7.520 7.600 40,660 +0.05(+0.66%)
Apr 22, 2024 7.780 7.790 7.470 7.550 56,756 +0.05(+0.64%)
Apr 19, 2024 7.530 7.650 7.400 7.502 24,524 +0.06(+0.83%)
Apr 18, 2024 7.737 7.740 7.400 7.440 60,568 +0.02(+0.27%)
Apr 17, 2024 7.690 7.690 7.400 7.420 52,884 -0.17(-2.24%)
Apr 16, 2024 7.820 7.820 7.530 7.590 59,241 -0.15(-1.94%)
Apr 15, 2024 8.080 8.080 7.740 7.740 71,088 -0.01(-0.13%)
Apr 12, 2024 7.850 8.080 7.738 7.750 37,645 -0.19(-2.39%)
Apr 11, 2024 8.140 8.140 7.860 7.940 48,625 +0.07(+0.89%)
Apr 10, 2024 8.190 8.240 7.670 7.870 21,924 -0.08(-1.01%)
Apr 09, 2024 8.010 8.099 7.940 7.950 42,722 -0.02(-0.25%)
Apr 08, 2024 8.150 8.150 7.730 7.970 73,696 -0.03(-0.38%)
Apr 05, 2024 7.965 8.040 7.965 8.000 29,582 +0.11(+1.34%)
Apr 04, 2024 8.190 8.190 7.820 7.894 34,218 -0.12(-1.45%)
Apr 03, 2024 8.001 8.090 7.950 8.010 201,316 -0.11(-1.35%)
Apr 02, 2024 8.380 8.397 8.070 8.120 32,739 +0.08(+1.00%)
Apr 01, 2024 7.670 8.080 7.670 8.040 24,236 -0.10(-1.23%)
Mar 28, 2024 8.255 8.100 8.100 8.140 16,087 -0.18(-2.22%)
Mar 27, 2024 8.356 8.440 8.212 8.325 8,873 -0.21(-2.40%)
Mar 26, 2024 8.520 8.530 8.350 8.530 14,335 +0.03(+0.35%)
Mar 25, 2024 8.302 8.530 8.302 8.500 13,491 +0.15(+1.80%)
Mar 22, 2024 8.285 8.350 8.230 8.350 10,826 +0.06(+0.72%)
Mar 21, 2024 8.350 8.350 8.190 8.290 29,216 -0.06(-0.72%)
Mar 20, 2024 8.490 8.490 8.150 8.350 16,234 +0.06(+0.78%)
Mar 19, 2024 7.940 8.450 7.940 8.285 29,291 +0.12(+1.41%)
Mar 18, 2024 8.215 8.380 8.089 8.170 25,552 +0.11(+1.36%)
Mar 15, 2024 7.830 8.226 7.830 8.060 56,507 -0.02(-0.25%)
Mar 14, 2024 8.175 8.297 8.080 8.080 60,890 -0.38(-4.49%)
Mar 13, 2024 8.290 8.460 8.161 8.460 47,448 +0.17(+2.05%)
Mar 12, 2024 8.070 8.490 8.070 8.290 60,215 +0.04(+0.48%)
Mar 11, 2024 8.250 8.300 8.220 8.250 20,519 -0.31(-3.62%)
Mar 08, 2024 8.580 8.620 8.511 8.560 35,218 +0.12(+1.42%)
Mar 07, 2024 8.600 8.600 8.400 8.440 64,997 -0.16(-1.86%)
Mar 06, 2024 8.505 8.620 8.489 8.600 20,704 +0.10(+1.18%)
Mar 05, 2024 8.070 8.620 8.070 8.500 42,591 +0.07(+0.83%)
Mar 04, 2024 8.384 8.460 8.120 8.430 49,321 -0.03(-0.35%)
Mar 01, 2024 8.674 8.674 8.432 8.460 24,199 +0.19(+2.30%)
Feb 29, 2024 8.380 8.510 8.243 8.270 55,696 -0.19(-2.25%)
Feb 28, 2024 8.190 8.460 8.184 8.460 22,374 +0.15(+1.75%)
Feb 27, 2024 8.370 8.370 8.160 8.314 34,238 +0.33(+4.19%)
Feb 26, 2024 7.850 8.085 7.850 7.980 83,485 -0.05(-0.62%)
Feb 23, 2024 8.060 8.080 8.030 8.030 17,407 -0.03(-0.37%)
Feb 22, 2024 8.090 8.180 7.947 8.060 21,634 +0.08(+1.00%)
Feb 21, 2024 7.970 8.160 7.960 7.980 36,162 -0.16(-1.97%)
Feb 20, 2024 7.905 8.160 7.800 8.140 35,515 +0.33(+4.23%)
Feb 16, 2024 7.690 7.810 7.690 7.810 32,609 +0.00(+0.00%)
Feb 15, 2024 7.500 7.920 7.500 7.810 36,555 +0.14(+1.89%)
Feb 14, 2024 7.650 7.820 7.640 7.665 34,685 -0.28(-3.46%)
Feb 13, 2024 8.280 8.280 7.784 7.940 29,790 -0.16(-1.98%)
Feb 12, 2024 8.380 8.380 8.020 8.100 20,947 +0.04(+0.43%)
Feb 09, 2024 7.880 8.140 7.880 8.065 33,781 -0.03(-0.31%)
Feb 08, 2024 8.090 8.090 8.030 8.090 31,266 -0.20(-2.41%)
Feb 07, 2024 8.180 8.370 8.160 8.290 93,538 +0.34(+4.28%)
Feb 06, 2024 8.000 8.000 7.900 7.950 74,472 -0.11(-1.36%)
Feb 05, 2024 8.200 8.200 8.000 8.060 37,078 -0.27(-3.27%)
Feb 02, 2024 8.180 8.380 8.060 8.332 29,805 +0.15(+1.86%)
Feb 01, 2024 8.090 8.180 8.010 8.180 22,580 +0.18(+2.25%)
Jan 31, 2024 8.240 8.240 8.000 8.000 31,785 -0.09(-1.11%)
Jan 30, 2024 8.110 8.210 8.010 8.090 30,055 -0.11(-1.34%)
Jan 29, 2024 8.035 8.250 7.991 8.200 45,427 +0.31(+3.93%)
Jan 26, 2024 7.960 7.960 7.870 7.890 9,788 +0.03(+0.38%)
Jan 25, 2024 7.860 7.890 7.819 7.860 79,082 -0.13(-1.63%)
Jan 24, 2024 7.830 7.990 7.730 7.990 35,754 +0.16(+1.98%)
Jan 23, 2024 7.830 7.840 7.710 7.835 31,783 -0.00(-0.06%)
Jan 22, 2024 7.690 7.850 7.690 7.840 23,470 +0.00(+0.00%)
Jan 19, 2024 7.850 7.850 7.731 7.840 9,650 +0.00(+0.00%)
Jan 18, 2024 7.850 7.850 7.770 7.840 48,439 +0.07(+0.90%)
Jan 17, 2024 7.770 7.790 7.710 7.770 27,971 -0.04(-0.52%)
Jan 16, 2024 7.910 7.910 7.810 7.810 31,404 +0.09(+1.18%)
Jan 12, 2024 7.651 7.730 7.650 7.720 10,431 +0.04(+0.51%)
Jan 11, 2024 7.826 7.826 7.610 7.680 10,187 -0.02(-0.26%)
Jan 10, 2024 7.730 7.930 7.690 7.700 27,877 -0.02(-0.26%)
Jan 09, 2024 7.890 7.890 7.720 7.720 18,071 -0.17(-2.15%)
Jan 08, 2024 7.930 7.930 7.820 7.890 17,284 +0.10(+1.28%)
Jan 05, 2024 7.750 7.850 7.730 7.790 8,989 +0.16(+2.10%)
Jan 04, 2024 7.772 7.824 7.500 7.630 23,456 +0.13(+1.73%)
Jan 03, 2024 7.870 7.870 7.480 7.500 12,052 -0.27(-3.47%)
Jan 02, 2024 7.650 7.790 7.523 7.770 25,181 +0.14(+1.90%)
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.