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 (%)
Aug 31, 2023 8.170 8.170 7.820 7.890 17,130 +0.10(+1.28%)
Aug 30, 2023 7.520 8.040 7.520 7.790 4,087 -0.09(-1.14%)
Aug 29, 2023 7.760 7.880 7.648 7.880 18,451 -0.02(-0.25%)
Aug 28, 2023 7.872 8.030 7.760 7.900 64,458 +0.30(+3.95%)
Aug 25, 2023 7.555 7.600 7.410 7.600 3,202 +0.02(+0.33%)
Aug 24, 2023 7.560 7.660 7.535 7.575 5,468 -0.10(-1.37%)
Aug 23, 2023 7.550 7.700 7.400 7.680 10,858 +0.17(+2.26%)
Aug 22, 2023 7.640 7.640 7.470 7.510 10,436 +0.01(+0.13%)
Aug 21, 2023 7.425 7.500 7.425 7.500 10,571 +0.08(+1.08%)
Aug 18, 2023 7.420 7.550 7.370 7.420 16,987 +0.00(+0.00%)
Aug 17, 2023 7.190 7.700 7.190 7.420 13,883 -0.16(-2.11%)
Aug 16, 2023 7.830 7.830 7.580 7.580 10,463 -0.12(-1.56%)
Aug 15, 2023 7.692 7.700 7.540 7.700 6,645 +0.03(+0.34%)
Aug 14, 2023 7.780 7.990 7.640 7.674 9,638 -0.25(-3.17%)
Aug 11, 2023 7.902 8.070 7.795 7.925 8,069 +0.13(+1.73%)
Aug 10, 2023 7.860 7.900 7.790 7.790 11,306 -0.03(-0.38%)
Aug 09, 2023 7.785 7.880 7.640 7.820 5,967 +0.04(+0.51%)
Aug 08, 2023 7.890 7.982 7.753 7.780 3,498 -0.16(-2.02%)
Aug 07, 2023 7.905 7.980 7.889 7.940 3,896 +0.11(+1.40%)
Aug 04, 2023 7.690 7.960 7.690 7.830 11,290 +0.37(+4.96%)
Aug 03, 2023 7.460 7.620 7.300 7.460 10,561 -0.06(-0.80%)
Aug 02, 2023 7.560 7.790 7.500 7.520 5,037 -0.08(-1.05%)
Aug 01, 2023 7.370 7.894 7.370 7.600 10,943 -0.02(-0.26%)
Jul 31, 2023 7.800 7.800 7.533 7.620 9,845 +0.02(+0.26%)
Jul 28, 2023 7.410 7.920 7.410 7.600 13,329 -0.06(-0.78%)
Jul 27, 2023 7.360 7.940 7.360 7.660 10,217 +0.08(+1.06%)
Jul 26, 2023 7.270 7.630 7.270 7.580 24,636 +0.04(+0.53%)
Jul 25, 2023 7.360 7.540 7.210 7.540 18,258 +0.13(+1.75%)
Jul 24, 2023 7.466 7.490 7.410 7.410 7,449 +0.22(+3.06%)
Jul 21, 2023 7.200 7.380 7.190 7.190 3,417 -0.24(-3.23%)
Jul 20, 2023 7.040 7.560 7.040 7.430 17,456 +0.29(+3.99%)
Jul 19, 2023 7.230 7.400 7.070 7.145 5,212 -0.09(-1.18%)
Jul 18, 2023 7.170 7.480 7.170 7.230 7,375 -0.06(-0.82%)
Jul 17, 2023 7.220 7.440 7.220 7.290 9,112 +0.08(+1.06%)
Jul 14, 2023 7.370 7.370 7.150 7.214 8,075 +0.02(+0.33%)
Jul 13, 2023 7.190 7.268 6.930 7.190 12,992 +0.11(+1.55%)
Jul 12, 2023 7.056 7.095 7.010 7.080 3,973 +0.12(+1.72%)
Jul 11, 2023 7.140 7.140 6.910 6.960 27,225 +0.03(+0.43%)
Jul 10, 2023 6.930 7.010 6.930 6.930 9,925 -0.07(-1.00%)
Jul 07, 2023 6.820 7.140 6.820 7.000 8,284 +0.15(+2.19%)
Jul 06, 2023 6.810 6.952 6.720 6.850 19,268 -0.17(-2.35%)
Jul 05, 2023 7.010 7.170 6.860 7.015 19,465 +0.14(+2.11%)
Jul 03, 2023 7.110 7.110 6.870 6.870 5,659 -0.18(-2.62%)
Jun 30, 2023 6.955 7.110 6.800 7.055 13,689 +0.33(+4.99%)
Jun 29, 2023 6.891 6.891 6.690 6.720 10,618 -0.04(-0.59%)
Jun 28, 2023 6.962 7.000 6.760 6.760 9,173 -0.01(-0.15%)
Jun 27, 2023 6.680 6.835 6.680 6.770 63,157 +0.05(+0.74%)
Jun 26, 2023 6.855 6.855 6.630 6.720 44,158 -0.08(-1.25%)
Jun 23, 2023 6.740 6.805 6.690 6.805 11,964 -0.07(-0.95%)
Jun 22, 2023 6.885 6.960 6.770 6.870 23,084 -0.06(-0.87%)
Jun 21, 2023 6.930 6.942 6.750 6.930 28,364 +0.19(+2.82%)
Jun 20, 2023 6.700 6.900 6.700 6.740 62,853 -0.19(-2.74%)
Jun 16, 2023 7.090 7.234 6.930 6.930 42,115 -0.22(-3.08%)
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.