Skip to main content

Nippon Steel Corp ADR (OP: NPSCY )

6.440 +0.090 (+1.42%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2024 6.750 6.750 6.500 6.620 72,176 +0.01(+0.15%)
Oct 31, 2024 6.605 6.670 6.540 6.610 148,104 +0.00(+0.00%)
Oct 30, 2024 6.625 6.650 6.591 6.610 105,760 +0.05(+0.76%)
Oct 29, 2024 6.620 6.820 6.535 6.560 200,884 +0.06(+0.92%)
Oct 28, 2024 6.598 6.757 6.487 6.500 140,588 +0.02(+0.31%)
Oct 25, 2024 6.760 6.760 6.470 6.480 129,392 -0.07(-1.14%)
Oct 24, 2024 6.550 6.570 6.400 6.555 107,294 +0.02(+0.38%)
Oct 23, 2024 6.640 6.700 6.520 6.530 155,234 -0.13(-1.95%)
Oct 22, 2024 6.970 6.970 6.640 6.660 150,686 -0.07(-1.04%)
Oct 21, 2024 6.670 6.793 6.670 6.730 133,256 -0.03(-0.44%)
Oct 18, 2024 7.030 7.030 6.733 6.760 110,190 +0.00(+0.00%)
Oct 17, 2024 6.935 6.980 6.760 6.760 204,485 -0.13(-1.89%)
Oct 16, 2024 7.050 7.050 6.810 6.890 497,552 +0.09(+1.32%)
Oct 15, 2024 6.965 7.080 6.800 6.800 76,869 -0.05(-0.73%)
Oct 14, 2024 7.010 7.050 6.800 6.850 130,368 -0.20(-2.83%)
Oct 11, 2024 7.095 7.095 7.020 7.050 62,058 -0.04(-0.57%)
Oct 10, 2024 7.060 7.100 7.020 7.090 117,034 +0.03(+0.42%)
Oct 09, 2024 7.500 7.500 7.000 7.060 22,478 -0.22(-3.02%)
Oct 08, 2024 7.180 7.310 7.180 7.280 46,744 +0.08(+1.11%)
Oct 07, 2024 7.250 7.540 7.150 7.200 58,859 -0.13(-1.79%)
Oct 04, 2024 7.400 7.490 7.320 7.331 35,566 -0.11(-1.47%)
Oct 03, 2024 7.330 7.500 7.330 7.440 130,924 -0.02(-0.27%)
Oct 02, 2024 7.450 7.470 7.400 7.460 61,578 +0.11(+1.50%)
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.