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

Nippon Steel Corp ADR (OP: NPSCY )

6.750 +0.010 (+0.15%)
Streaming Delayed Price Updated: 3:52 PM EST, Jan 24, 2025 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 (%)
Jan 24, 2025 6.720 6.810 6.690 6.750 139,269 +0.01(+0.15%)
Jan 23, 2025 6.785 6.910 6.660 6.740 176,085 +0.03(+0.45%)
Jan 22, 2025 6.770 6.770 6.650 6.710 158,332 -0.05(-0.74%)
Jan 21, 2025 6.420 6.790 6.420 6.760 87,849 +0.20(+3.09%)
Jan 17, 2025 6.580 6.640 6.530 6.557 90,254 +0.13(+1.98%)
Jan 16, 2025 6.371 6.500 6.371 6.430 129,938 -0.05(-0.77%)
Jan 15, 2025 6.330 6.540 6.330 6.480 497,759 +0.05(+0.78%)
Jan 14, 2025 6.450 6.520 6.380 6.430 510,251 -0.05(-0.77%)
Jan 13, 2025 6.500 6.800 6.460 6.480 299,573 +0.00(+0.00%)
Jan 10, 2025 6.470 6.660 6.450 6.480 206,363 -0.20(-2.99%)
Jan 08, 2025 6.700 6.860 6.600 6.680 290,841 -0.03(-0.45%)
Jan 07, 2025 6.830 6.840 6.600 6.710 434,724 -0.11(-1.61%)
Jan 06, 2025 6.940 7.020 6.752 6.820 293,605 -0.10(-1.40%)
Jan 03, 2025 6.680 7.030 6.601 6.917 178,523 -0.05(-0.76%)
Jan 02, 2025 6.575 7.020 6.575 6.970 71,613 +0.07(+1.02%)
Dec 31, 2024 6.900 0 +0.12(+1.77%)
Dec 30, 2024 6.681 6.970 6.681 6.780 150,293 +0.15(+2.26%)
Dec 27, 2024 6.800 6.800 6.540 6.630 98,128 +0.11(+1.69%)
Dec 26, 2024 6.750 6.750 6.520 6.520 183,448 +0.08(+1.24%)
Dec 24, 2024 6.565 6.580 6.350 6.440 175,275 +0.09(+1.42%)
Dec 23, 2024 6.520 6.520 6.290 6.350 426,242 -0.11(-1.70%)
Dec 20, 2024 6.390 6.490 6.110 6.460 217,907 +0.06(+0.94%)
Dec 19, 2024 6.580 6.580 6.250 6.400 348,534 -0.07(-1.08%)
Dec 18, 2024 6.695 6.695 6.420 6.470 142,251 -0.02(-0.31%)
Dec 17, 2024 6.500 6.520 6.480 6.490 110,339 -0.14(-2.11%)
Dec 16, 2024 6.601 6.828 6.560 6.630 172,775 -0.05(-0.75%)
Dec 13, 2024 6.770 6.918 6.660 6.680 76,054 -0.07(-1.04%)
Dec 12, 2024 6.550 6.967 6.550 6.750 96,815 -0.11(-1.53%)
Dec 11, 2024 7.000 7.000 6.820 6.855 182,061 -0.17(-2.41%)
Dec 10, 2024 6.904 7.024 6.500 7.024 134,979 +0.22(+3.29%)
Dec 09, 2024 6.960 6.960 6.500 6.800 264,851 -0.05(-0.73%)
Dec 06, 2024 6.840 6.910 6.820 6.850 94,966 +0.08(+1.18%)
Dec 05, 2024 6.960 6.960 6.770 6.770 106,373 -0.02(-0.29%)
Dec 04, 2024 6.863 6.910 6.770 6.790 76,145 -0.09(-1.31%)
Dec 03, 2024 6.760 7.067 6.760 6.880 323,392 -0.02(-0.29%)
Dec 02, 2024 6.750 7.050 6.600 6.900 172,576 +0.01(+0.15%)
Nov 29, 2024 6.760 6.890 6.760 6.890 42,591 +0.16(+2.38%)
Nov 27, 2024 6.680 6.730 6.680 6.730 63,581 +0.03(+0.45%)
Nov 26, 2024 7.060 7.060 6.600 6.700 116,310 -0.03(-0.42%)
Nov 25, 2024 6.715 6.930 6.690 6.729 146,016 -0.06(-0.91%)
Nov 22, 2024 6.925 6.925 6.640 6.790 85,056 +0.02(+0.30%)
Nov 21, 2024 6.750 6.770 6.720 6.770 143,265 +0.13(+1.96%)
Nov 20, 2024 7.210 7.210 6.620 6.640 76,751 -0.16(-2.35%)
Nov 19, 2024 6.800 6.950 6.500 6.800 152,015 -0.37(-5.16%)
Nov 18, 2024 6.760 7.370 6.760 7.170 483,512 +0.60(+9.09%)
Nov 15, 2024 6.655 6.730 6.570 6.572 92,754 +0.03(+0.43%)
Nov 14, 2024 6.310 6.620 6.290 6.545 168,460 -0.09(-1.29%)
Nov 13, 2024 6.609 6.650 6.600 6.630 155,279 -0.11(-1.63%)
Nov 12, 2024 6.880 7.050 6.560 6.740 171,390 -0.11(-1.66%)
Nov 11, 2024 6.810 6.950 6.810 6.854 109,635 -0.06(-0.88%)
Nov 08, 2024 6.990 7.030 6.900 6.915 82,287 +0.25(+3.83%)
Nov 07, 2024 7.220 7.220 6.660 6.660 141,180 -0.02(-0.30%)
Nov 06, 2024 6.671 6.759 6.620 6.680 86,196 +0.00(+0.00%)
Nov 05, 2024 6.621 6.730 6.621 6.680 252,162 +0.04(+0.60%)
Nov 04, 2024 6.660 6.670 6.620 6.640 125,402 +0.02(+0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.