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 31, 2023 6.620 6.620 6.450 6.530 20,357 -0.24(-3.55%)
May 30, 2023 6.765 6.840 6.710 6.770 25,771 +0.05(+0.82%)
May 26, 2023 6.630 6.790 6.630 6.715 23,019 -0.13(-1.90%)
May 25, 2023 6.650 6.910 6.650 6.845 224,733 +0.01(+0.22%)
May 24, 2023 6.872 6.885 6.820 6.830 12,728 +0.04(+0.59%)
May 23, 2023 6.735 6.820 6.680 6.790 9,058 -0.12(-1.74%)
May 22, 2023 6.915 6.990 6.890 6.910 21,069 +0.08(+1.17%)
May 19, 2023 6.845 6.930 6.800 6.830 16,561 -0.14(-2.08%)
May 18, 2023 6.800 7.005 6.800 6.975 18,783 +0.00(+0.00%)
May 17, 2023 6.985 7.196 6.975 6.975 2,790 -0.04(-0.61%)
May 16, 2023 7.050 7.061 6.890 7.018 4,168 -0.03(-0.45%)
May 15, 2023 6.982 7.110 6.982 7.050 19,203 +0.04(+0.57%)
May 12, 2023 6.940 7.280 6.940 7.010 17,993 -0.14(-1.96%)
May 11, 2023 7.270 7.270 7.030 7.150 8,595 +0.12(+1.63%)
May 10, 2023 7.150 7.150 7.010 7.035 27,613 -0.58(-7.68%)
May 09, 2023 7.530 7.620 7.530 7.620 10,108 +0.23(+3.11%)
May 08, 2023 7.100 7.390 7.100 7.390 66,354 +0.26(+3.65%)
May 05, 2023 7.060 7.180 6.930 7.130 20,532 +0.23(+3.33%)
May 04, 2023 6.900 7.140 6.890 6.900 7,353 -0.11(-1.57%)
May 03, 2023 7.045 7.051 6.890 7.010 19,989 +0.03(+0.43%)
May 02, 2023 7.065 7.139 6.940 6.980 22,427 -0.04(-0.57%)
May 01, 2023 7.150 7.240 7.020 7.020 8,339 -0.04(-0.57%)
Apr 28, 2023 7.095 7.260 6.930 7.060 34,672 -0.16(-2.22%)
Apr 27, 2023 7.060 7.230 7.060 7.220 20,259 +0.22(+3.14%)
Apr 26, 2023 7.155 7.165 6.970 7.000 48,879 -0.11(-1.48%)
Apr 25, 2023 7.280 7.280 7.040 7.105 17,929 -0.35(-4.76%)
Apr 24, 2023 7.420 7.490 7.350 7.460 15,261 +0.01(+0.13%)
Apr 21, 2023 7.620 7.680 7.450 7.450 47,510 -0.05(-0.67%)
Apr 20, 2023 7.465 7.578 7.303 7.500 4,636 +0.02(+0.27%)
Apr 19, 2023 7.465 7.630 7.415 7.480 3,247 +0.01(+0.13%)
Apr 18, 2023 7.620 7.620 7.470 7.470 9,834 +0.05(+0.74%)
Apr 17, 2023 7.500 7.500 7.400 7.415 12,508 -0.07(-0.94%)
Apr 14, 2023 7.600 7.620 7.360 7.485 7,763 -0.13(-1.77%)
Apr 13, 2023 7.493 7.640 7.403 7.620 7,080 +0.08(+1.06%)
Apr 12, 2023 7.750 7.750 7.540 7.540 51,096 +0.03(+0.40%)
Apr 11, 2023 7.320 7.660 7.320 7.510 24,078 +0.01(+0.13%)
Apr 10, 2023 7.510 7.520 7.420 7.500 16,490 +0.08(+1.08%)
Apr 06, 2023 7.455 7.470 7.370 7.420 98,050 -0.18(-2.37%)
Apr 05, 2023 7.565 7.690 7.440 7.600 82,438 -0.08(-1.04%)
Apr 04, 2023 7.530 7.814 7.530 7.680 47,477 -0.24(-3.03%)
Apr 03, 2023 7.795 7.920 7.758 7.920 3,934 +0.05(+0.64%)
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%)
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.