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 (%)
Sep 30, 2020 9.281 9.281 9.270 9.270 945 -0.14(-1.49%)
Sep 29, 2020 9.410 9.410 9.410 9.410 144 -0.12(-1.26%)
Sep 28, 2020 9.980 9.980 9.530 9.530 1,303 +0.15(+1.60%)
Sep 24, 2020 9.380 9.380 9.380 0 -1.62(-14.73%)
Sep 23, 2020 11.00 11.00 11.00 68 +0.00(+0.00%)
Sep 22, 2020 11.00 11.00 11.00 27 +0.00(+0.00%)
Sep 21, 2020 11.00 11.00 11.00 69 +0.00(+0.00%)
Sep 18, 2020 11.00 11.00 11.00 33 +0.00(+0.00%)
Sep 16, 2020 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 15, 2020 11.00 11.00 11.00 47 +0.00(+0.00%)
Sep 14, 2020 11.00 11.00 11.00 52 +0.00(+0.00%)
Sep 11, 2020 11.00 11.00 11.00 11.00 200 -0.16(-1.43%)
Sep 10, 2020 11.16 11.16 11.16 25 +0.00(+0.00%)
Sep 09, 2020 11.16 11.16 11.16 11.16 222 +1.13(+11.27%)
Sep 08, 2020 10.03 10.03 10.03 62 +0.00(+0.00%)
Sep 04, 2020 10.19 10.19 10.03 10.03 1,200 +0.13(+1.31%)
Sep 03, 2020 10.19 10.19 9.720 9.900 2,903 +0.53(+5.66%)
Sep 02, 2020 9.370 9.370 9.370 9.370 267 -0.35(-3.60%)
Sep 01, 2020 9.720 9.720 9.720 9.720 546 -0.12(-1.17%)
Aug 28, 2020 9.835 9.835 9.835 0 +0.25(+2.58%)
Aug 27, 2020 9.588 9.588 9.588 9.588 212 -0.06(-0.64%)
Aug 26, 2020 9.650 9.650 9.650 9.650 462 -0.44(-4.36%)
Aug 25, 2020 9.660 10.09 9.660 10.09 990 +0.21(+2.13%)
Aug 24, 2020 9.880 9.880 9.880 2 +0.00(+0.00%)
Aug 21, 2020 9.880 9.880 9.880 9.880 200 +0.28(+2.86%)
Aug 20, 2020 9.580 9.860 9.580 9.605 720 -0.01(-0.10%)
Aug 19, 2020 9.615 9.615 9.615 9.615 260 -0.12(-1.18%)
Aug 18, 2020 9.555 9.730 9.555 9.730 751 +0.00(+0.00%)
Aug 17, 2020 9.645 9.730 9.645 9.730 396 -0.15(-1.52%)
Aug 14, 2020 9.880 9.880 9.880 33 +0.00(+0.00%)
Aug 13, 2020 9.800 9.880 9.800 9.880 261 -0.29(-2.90%)
Aug 12, 2020 10.18 10.18 10.18 10.18 271 +0.62(+6.54%)
Aug 11, 2020 9.550 9.550 9.550 9.550 1,624 +0.24(+2.58%)
Aug 10, 2020 9.310 9.310 9.310 9.310 100 -0.09(-0.93%)
Aug 07, 2020 9.398 9.398 9.398 40 +0.00(+0.00%)
Aug 06, 2020 9.510 9.510 9.398 9.398 816 +0.00(+0.03%)
Aug 05, 2020 9.395 9.395 9.303 9.395 3,063 +0.66(+7.59%)
Aug 04, 2020 8.790 8.810 8.510 8.732 10,472 +0.39(+4.71%)
Aug 03, 2020 8.340 8.340 8.340 8.340 1,331 +0.29(+3.60%)
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%)
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.