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

Nippon Steel Corp ADR (OP: NPSCY )

7.270 +0.040 (+0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 29, 2020 9.270 9.270 9.270 9.270 100 -0.72(-7.21%)
May 28, 2020 9.990 9.990 9.990 9.990 675 +0.35(+3.63%)
May 27, 2020 9.640 9.640 9.640 9.640 730 +0.53(+5.82%)
May 26, 2020 9.060 9.110 9.060 9.110 908 +0.30(+3.41%)
May 22, 2020 8.810 8.810 8.810 8.810 500 -0.09(-1.01%)
May 21, 2020 8.770 8.900 8.770 8.900 5,853 -0.05(-0.56%)
May 20, 2020 8.590 8.950 8.570 8.950 7,257 +0.35(+4.07%)
May 19, 2020 8.414 8.600 8.414 8.600 1,207 +0.35(+4.24%)
May 18, 2020 8.250 8.250 8.250 8.250 1,558 -0.27(-3.11%)
May 15, 2020 8.515 8.515 8.515 160 +0.00(+0.00%)
May 14, 2020 8.360 8.515 8.360 8.515 912 +0.08(+0.89%)
May 13, 2020 8.670 8.670 8.440 8.440 1,788 -0.51(-5.65%)
May 12, 2020 9.040 9.040 8.945 8.945 1,565 -0.24(-2.67%)
May 11, 2020 8.980 9.230 8.900 9.190 3,117 +0.52(+6.00%)
May 08, 2020 8.420 8.670 8.420 8.670 1,000 +0.48(+5.86%)
May 07, 2020 8.190 8.190 8.190 8.190 250 +0.04(+0.49%)
May 06, 2020 7.980 8.150 7.960 8.150 3,747 +0.17(+2.13%)
May 05, 2020 7.980 7.980 7.980 7.980 576 +0.10(+1.27%)
May 04, 2020 8.110 8.110 7.880 7.880 600 -0.22(-2.72%)
May 01, 2020 7.900 8.100 7.900 8.100 2,000 -0.25(-2.99%)
Apr 30, 2020 8.296 8.355 8.250 8.350 1,737 -0.07(-0.83%)
Apr 29, 2020 8.570 8.570 8.395 8.420 7,153 -0.11(-1.29%)
Apr 28, 2020 8.200 8.530 8.150 8.530 3,417 +0.28(+3.39%)
Apr 27, 2020 7.950 8.300 7.950 8.250 1,799 +0.32(+4.04%)
Apr 24, 2020 7.680 7.930 7.480 7.930 2,800 +0.18(+2.32%)
Apr 23, 2020 7.580 7.750 7.580 7.750 1,202 +0.21(+2.79%)
Apr 22, 2020 7.540 7.540 7.540 7.540 786 -0.11(-1.44%)
Apr 21, 2020 7.600 7.755 7.600 7.650 3,329 -0.05(-0.65%)
Apr 20, 2020 7.900 7.910 7.700 7.700 6,509 +0.17(+2.26%)
Apr 17, 2020 7.830 8.000 7.530 7.530 2,600 +0.07(+0.94%)
Apr 16, 2020 7.500 7.500 7.460 7.460 5,789 -0.06(-0.80%)
Apr 15, 2020 7.720 7.720 7.520 7.520 1,890 -0.36(-4.57%)
Apr 14, 2020 7.480 8.700 7.480 7.880 842 -0.02(-0.25%)
Apr 13, 2020 7.740 8.140 7.740 7.900 1,463 +0.09(+1.15%)
Apr 09, 2020 7.770 8.055 7.770 7.810 10,200 -0.23(-2.86%)
Apr 08, 2020 8.020 8.040 8.020 8.040 1,542 -0.60(-6.94%)
Apr 07, 2020 8.300 8.640 8.300 8.640 2,279 +0.32(+3.85%)
Apr 06, 2020 8.410 8.410 8.320 8.320 869 +0.31(+3.90%)
Apr 03, 2020 8.180 8.180 7.910 8.008 3,600 -0.21(-2.59%)
Apr 02, 2020 8.190 8.220 8.190 8.220 648 -0.22(-2.61%)
Apr 01, 2020 8.440 8.440 8.440 8.440 833 -0.16(-1.86%)
Mar 31, 2020 8.600 8.600 8.600 8.600 276 -1.15(-11.79%)
Mar 30, 2020 9.780 9.780 9.120 9.750 3,747 +0.86(+9.67%)
Mar 27, 2020 9.200 9.200 8.890 8.890 1,300 -0.26(-2.84%)
Mar 26, 2020 9.150 9.150 9.150 9.150 184 -0.38(-3.99%)
Mar 25, 2020 9.200 9.740 9.200 9.530 2,851 +0.64(+7.20%)
Mar 24, 2020 7.990 8.910 7.990 8.890 827 +1.10(+14.12%)
Mar 23, 2020 7.740 7.790 7.740 7.790 572 -0.40(-4.88%)
Mar 20, 2020 8.190 8.190 8.190 8.190 600 -0.06(-0.73%)
Mar 19, 2020 8.180 8.250 8.180 8.250 1,812 -0.95(-10.33%)
Mar 18, 2020 8.470 9.200 8.470 9.200 397 +0.18(+2.00%)
Mar 17, 2020 8.780 9.020 8.640 9.020 1,388 +1.06(+13.32%)
Mar 16, 2020 8.510 8.510 7.960 7.960 2,711 -0.71(-8.19%)
Mar 13, 2020 8.445 8.670 8.445 8.670 41,300 +0.10(+1.17%)
Mar 12, 2020 8.625 8.630 8.570 8.570 27,395 -0.62(-6.75%)
Mar 11, 2020 9.415 9.415 9.190 9.190 637 -0.69(-6.99%)
Mar 10, 2020 9.340 9.881 9.340 9.881 919 +0.52(+5.51%)
Mar 09, 2020 9.360 9.580 9.200 9.365 2,188 -0.90(-8.81%)
Mar 06, 2020 10.21 10.27 10.12 10.27 3,400 -0.68(-6.21%)
Mar 05, 2020 10.79 10.95 10.79 10.95 21,996 -0.11(-0.99%)
Mar 04, 2020 11.03 11.16 11.03 11.06 2,461 +0.19(+1.75%)
Mar 03, 2020 10.88 10.98 10.87 10.87 6,469 -0.07(-0.64%)
Mar 02, 2020 10.89 10.94 10.73 10.94 3,187 +0.18(+1.72%)
Feb 28, 2020 10.69 10.76 10.69 10.76 700 -0.39(-3.54%)
Feb 27, 2020 11.52 11.52 11.11 11.15 1,794 -0.16(-1.41%)
Feb 26, 2020 11.16 11.31 11.16 11.31 2,887 +0.19(+1.71%)
Feb 25, 2020 11.38 11.38 11.12 11.12 2,409 -0.52(-4.47%)
Feb 24, 2020 11.86 11.88 11.64 11.64 2,786 -0.32(-2.68%)
Feb 21, 2020 12.02 12.05 11.94 11.96 6,100 -0.18(-1.52%)
Feb 20, 2020 12.15 12.17 12.14 12.14 5,069 -0.45(-3.53%)
Feb 19, 2020 12.60 12.60 12.59 12.59 837 -0.69(-5.20%)
Feb 18, 2020 13.45 13.45 13.28 13.28 4,085 -0.12(-0.90%)
Feb 14, 2020 13.74 13.74 13.40 13.40 1,900 -0.59(-4.22%)
Feb 13, 2020 13.76 13.99 13.76 13.99 873 -0.01(-0.07%)
Feb 12, 2020 14.07 14.07 14.00 14.00 815 -0.37(-2.57%)
Feb 11, 2020 14.37 14.37 14.37 14.37 282 +0.49(+3.53%)
Feb 10, 2020 13.88 13.88 13.88 73 +0.00(+0.00%)
Feb 07, 2020 13.88 13.88 13.88 13.88 500 -0.20(-1.42%)
Feb 06, 2020 14.08 14.08 14.08 19 +0.00(+0.00%)
Feb 05, 2020 14.08 14.08 14.08 14.08 175 +0.14(+1.00%)
Feb 04, 2020 13.94 13.94 13.94 13.94 279 -0.07(-0.50%)
Jan 30, 2020 14.01 14.01 14.01 0 +0.00(+0.00%)
Jan 29, 2020 14.05 14.16 14.01 14.01 1,644 -1.21(-7.95%)
Jan 28, 2020 15.22 15.22 15.22 111 +0.00(+0.00%)
Jan 27, 2020 15.22 15.22 15.22 100 +0.00(+0.00%)
Jan 24, 2020 15.22 15.22 15.22 52 +0.00(+0.00%)
Jan 23, 2020 15.22 15.22 15.22 15 +0.00(+0.00%)
Jan 22, 2020 15.22 15.22 15.22 154 +0.00(+0.00%)
Jan 21, 2020 15.22 15.22 15.22 124 +0.00(+0.00%)
Jan 17, 2020 15.22 15.22 15.22 76 +0.00(+0.00%)
Jan 16, 2020 15.22 15.22 15.22 26 +0.00(+0.00%)
Jan 15, 2020 15.22 15.22 15.22 15.22 383 -0.04(-0.23%)
Jan 14, 2020 15.26 15.26 15.26 15.26 239 +0.14(+0.89%)
Jan 13, 2020 15.12 15.12 15.12 15.12 253 +0.22(+1.48%)
Jan 10, 2020 14.90 14.90 14.90 14.90 100 -0.11(-0.73%)
Jan 09, 2020 15.01 15.01 15.01 15.01 200 +0.10(+0.67%)
Jan 08, 2020 14.91 14.91 14.91 14.91 268 -0.23(-1.55%)
Jan 07, 2020 15.14 15.14 15.14 85 +0.00(+0.00%)
Jan 06, 2020 15.14 15.14 15.14 15.14 292 -0.19(-1.21%)
Jan 03, 2020 15.33 15.33 15.33 15.33 200 -0.10(-0.65%)
Dec 30, 2019 15.43 15.43 15.43 0 +0.58(+3.91%)
Dec 26, 2019 14.85 14.85 14.85 0 -0.83(-5.29%)
Dec 24, 2019 15.68 15.68 15.68 15.68 700 +0.54(+3.57%)
Dec 23, 2019 15.14 15.14 15.14 15.14 2,024 -0.43(-2.76%)
Dec 20, 2019 15.37 16.01 15.37 15.57 2,900 +0.01(+0.06%)
Dec 19, 2019 15.56 15.56 15.56 15.56 180 -0.40(-2.51%)
Dec 18, 2019 15.95 15.96 15.95 15.96 4,081 +0.02(+0.13%)
Dec 17, 2019 16.19 16.19 15.94 15.94 753 +0.06(+0.41%)
Dec 16, 2019 15.88 15.88 15.88 5 +0.00(+0.00%)
Dec 13, 2019 15.88 15.88 15.88 44 +0.00(+0.00%)
Dec 12, 2019 15.88 15.88 15.88 15.88 512 -0.13(-0.84%)
Dec 11, 2019 16.01 16.01 16.01 16.01 2,219 +0.08(+0.47%)
Dec 10, 2019 16.08 16.08 15.94 15.94 947 -0.10(-0.59%)
Dec 09, 2019 16.03 16.03 16.03 16.03 1,057 +0.14(+0.88%)
Dec 06, 2019 16.10 16.10 15.89 15.89 800 +0.39(+2.52%)
Dec 05, 2019 15.50 15.50 15.50 15.50 679 +0.46(+3.06%)
Dec 04, 2019 14.88 15.04 14.81 15.04 752 +0.34(+2.35%)
Dec 03, 2019 14.74 14.74 14.70 14.70 1,382 -0.03(-0.17%)
Dec 02, 2019 14.72 14.72 14.72 171 +0.00(+0.00%)
Nov 29, 2019 14.72 14.72 14.72 14.72 100 -0.37(-2.45%)
Nov 27, 2019 15.09 15.09 15.09 15.09 1,400 -0.01(-0.07%)
Nov 25, 2019 15.10 15.10 15.10 0 +0.09(+0.60%)
Nov 22, 2019 15.01 15.01 15.01 141 +0.00(+0.00%)
Nov 21, 2019 14.83 15.01 14.83 15.01 1,135 +0.17(+1.15%)
Nov 19, 2019 14.84 14.84 14.84 0 +0.00(+0.00%)
Nov 18, 2019 14.84 14.84 14.84 14.84 2,059 +0.08(+0.54%)
Nov 15, 2019 14.76 14.76 14.76 115 +0.00(+0.00%)
Nov 14, 2019 14.76 14.76 14.76 14.76 632 -0.21(-1.44%)
Nov 13, 2019 14.47 14.97 14.47 14.97 1,346 -0.12(-0.83%)
Nov 12, 2019 15.10 15.10 15.10 15.10 174 +0.41(+2.79%)
Nov 11, 2019 14.69 14.69 14.69 14.69 989 +0.07(+0.48%)
Nov 08, 2019 14.77 14.77 14.62 14.62 3,800 -0.06(-0.41%)
Nov 07, 2019 14.68 14.68 14.68 79 +0.00(+0.00%)
Nov 06, 2019 14.68 14.68 14.68 14.68 273 +0.03(+0.17%)
Nov 05, 2019 14.45 14.65 14.45 14.65 397 -0.20(-1.31%)
Nov 01, 2019 14.85 14.85 14.85 0 -0.07(-0.47%)
Oct 31, 2019 14.92 14.92 14.92 14.92 326 +0.55(+3.83%)
Oct 30, 2019 14.29 14.60 14.29 14.37 805 -0.19(-1.31%)
Oct 29, 2019 14.56 14.56 14.56 14.56 210 +0.08(+0.56%)
Oct 28, 2019 14.48 14.48 14.48 14.48 2,617 +0.22(+1.54%)
Oct 25, 2019 14.65 14.65 14.26 14.26 400 +0.09(+0.64%)
Oct 24, 2019 14.17 14.17 14.17 14.17 6,001 -0.40(-2.75%)
Oct 23, 2019 14.57 14.57 14.35 14.57 576 +0.21(+1.46%)
Oct 22, 2019 14.19 14.36 14.19 14.36 1,245 +0.27(+1.92%)
Oct 21, 2019 14.09 14.36 14.09 14.09 877 -0.02(-0.14%)
Oct 18, 2019 14.11 14.11 14.11 14.11 200 +0.11(+0.79%)
Oct 17, 2019 14.01 14.01 14.00 14.00 10,695 -0.27(-1.89%)
Oct 16, 2019 14.27 14.27 14.27 14.27 220 +0.41(+2.96%)
Oct 15, 2019 13.86 13.86 13.86 13.86 211 -0.25(-1.77%)
Oct 14, 2019 14.11 14.11 14.11 14.11 332 -0.02(-0.14%)
Oct 11, 2019 14.12 14.22 14.12 14.13 4,700 +0.40(+2.91%)
Oct 10, 2019 13.90 13.90 13.73 13.73 248 -0.15(-1.08%)
Oct 09, 2019 14.02 14.02 13.88 13.88 452 -0.04(-0.29%)
Oct 08, 2019 13.66 13.92 13.66 13.92 701 +0.04(+0.29%)
Oct 07, 2019 13.89 13.89 13.88 13.88 1,480 +0.05(+0.36%)
Oct 04, 2019 14.04 14.04 13.83 13.83 600 -0.03(-0.18%)
Oct 03, 2019 13.86 13.86 13.86 13.86 474 -0.04(-0.25%)
Oct 02, 2019 14.15 14.15 13.71 13.89 581 -0.17(-1.21%)
Oct 01, 2019 13.89 14.06 13.89 14.06 1,322 +0.31(+2.25%)
Sep 30, 2019 13.99 13.99 13.75 13.75 2,094 -0.57(-3.98%)
Sep 27, 2019 14.37 14.37 14.10 14.32 1,000 -0.07(-0.49%)
Sep 26, 2019 14.64 14.64 14.39 14.39 828 +0.16(+1.09%)
Sep 25, 2019 14.07 14.23 14.07 14.23 31,085 +0.27(+1.97%)
Sep 24, 2019 14.21 14.21 13.96 13.96 849 -0.20(-1.41%)
Sep 23, 2019 14.16 14.16 14.06 14.16 2,514 -0.08(-0.56%)
Sep 20, 2019 14.24 14.24 14.24 14.24 200 +0.08(+0.56%)
Sep 19, 2019 14.16 14.16 14.16 14.16 255 -0.09(-0.63%)
Sep 18, 2019 14.12 14.25 14.10 14.25 772 -0.20(-1.38%)
Sep 17, 2019 14.44 14.45 14.44 14.45 6,342 +0.11(+0.77%)
Sep 16, 2019 14.62 14.62 14.34 14.34 1,131 -0.36(-2.45%)
Sep 13, 2019 14.52 14.70 14.52 14.70 1,500 +0.04(+0.27%)
Sep 12, 2019 14.71 14.80 14.66 14.66 1,310 +0.24(+1.66%)
Sep 11, 2019 14.30 14.42 14.30 14.42 553 +0.19(+1.34%)
Sep 10, 2019 14.23 14.23 14.23 14.23 140 -0.09(-0.63%)
Sep 09, 2019 14.05 14.32 14.05 14.32 740 +0.16(+1.13%)
Sep 06, 2019 14.16 14.16 14.16 14.16 1,100 -0.19(-1.32%)
Sep 05, 2019 13.97 14.35 13.88 14.35 2,837 +0.49(+3.54%)
Sep 04, 2019 13.86 13.90 13.66 13.86 2,845 -0.31(-2.19%)
Sep 03, 2019 13.99 14.17 13.99 14.17 1,849 -0.14(-0.98%)
Aug 30, 2019 14.31 14.31 14.31 14.31 100 +0.45(+3.25%)
Aug 29, 2019 13.86 13.86 13.86 13.86 1,485 +0.00(+0.00%)
Aug 28, 2019 13.60 13.86 13.60 13.86 767 +0.20(+1.46%)
Aug 27, 2019 13.48 13.66 13.48 13.66 1,706 -0.18(-1.30%)
Aug 26, 2019 13.84 13.84 13.84 13.84 850 -0.02(-0.14%)
Aug 23, 2019 13.69 13.86 13.68 13.86 500 +0.48(+3.60%)
Aug 22, 2019 13.55 13.55 13.38 13.38 3,089 -0.14(-1.04%)
Aug 21, 2019 13.52 13.70 13.52 13.52 10,358 -0.19(-1.39%)
Aug 20, 2019 13.60 13.71 13.60 13.71 6,367 -0.18(-1.30%)
Aug 19, 2019 13.55 13.89 13.55 13.89 4,000 +0.36(+2.66%)
Aug 16, 2019 13.86 13.86 13.53 13.53 1,000 -0.16(-1.17%)
Aug 15, 2019 13.44 13.69 13.43 13.69 4,216 +0.25(+1.84%)
Aug 14, 2019 13.67 13.68 13.44 13.44 1,994 -0.73(-5.14%)
Aug 13, 2019 13.95 14.17 13.06 14.17 3,006 -0.22(-1.53%)
Aug 12, 2019 14.39 14.39 14.39 14.39 196 +0.53(+3.82%)
Aug 09, 2019 13.86 13.86 13.86 13.86 100 -0.36(-2.53%)
Aug 08, 2019 14.39 14.41 14.22 14.22 595 -0.28(-1.93%)
Aug 07, 2019 14.20 14.50 14.03 14.50 2,416 +0.12(+0.83%)
Aug 06, 2019 14.46 14.78 14.26 14.38 8,605 -0.07(-0.48%)
Aug 05, 2019 14.40 14.45 14.23 14.45 1,274 +0.26(+1.83%)
Aug 02, 2019 14.26 14.59 14.19 14.19 500 -0.90(-5.96%)
Aug 01, 2019 15.45 15.45 15.09 15.09 10,178 -0.34(-2.20%)
Jul 31, 2019 15.63 15.71 15.43 15.43 6,594 -0.06(-0.39%)
Jul 30, 2019 15.68 15.68 15.49 15.49 570 -0.48(-3.01%)
Jul 29, 2019 15.65 15.97 15.65 15.97 796 +0.05(+0.31%)
Jul 26, 2019 15.92 15.92 15.92 15.92 300 -0.19(-1.18%)
Jul 25, 2019 16.11 16.11 16.11 16.11 356 +0.00(+0.00%)
Jul 24, 2019 16.39 16.54 16.11 16.11 1,713 -0.14(-0.86%)
Jul 23, 2019 16.25 16.25 16.25 16.25 575 -0.07(-0.43%)
Jul 22, 2019 16.25 16.32 16.25 16.32 3,612 +0.01(+0.06%)
Jul 19, 2019 16.31 16.31 16.31 91 +0.00(+0.00%)
Jul 18, 2019 16.26 16.31 16.26 16.31 813 -0.36(-2.13%)
Jul 17, 2019 16.62 16.88 16.55 16.66 1,768 +0.02(+0.09%)
Jul 16, 2019 16.65 16.65 16.65 16.65 267 -0.08(-0.48%)
Jul 15, 2019 16.64 16.99 16.64 16.73 1,415 -0.37(-2.16%)
Jul 12, 2019 17.10 17.10 17.10 17.10 300 +0.48(+2.89%)
Jul 11, 2019 16.62 16.62 16.62 16.62 1,234 -0.38(-2.24%)
Jul 10, 2019 17.03 17.03 16.51 17.00 6,748 -0.33(-1.90%)
Jul 09, 2019 17.33 17.33 17.33 186 +0.00(+0.00%)
Jul 08, 2019 17.33 17.33 17.33 24 +0.00(+0.00%)
Jul 05, 2019 17.06 17.33 17.06 17.33 200 +0.09(+0.55%)
Jul 03, 2019 17.23 17.23 17.23 51 +0.00(+0.00%)
Jul 02, 2019 17.23 17.23 17.23 40 +0.00(+0.00%)
Jul 01, 2019 17.23 17.23 17.23 17.23 1,326 +0.29(+1.68%)
Jun 28, 2019 16.95 16.95 16.95 196 +0.00(+0.00%)
Jun 27, 2019 16.95 16.95 16.95 99 +0.00(+0.00%)
Jun 26, 2019 17.36 17.36 16.95 16.95 527 -0.02(-0.12%)
Jun 25, 2019 16.97 16.97 16.97 16.97 153 -0.02(-0.12%)
Jun 24, 2019 16.99 16.99 16.99 16.99 354 -0.19(-1.11%)
Jun 21, 2019 17.18 17.18 17.18 17.18 300 +0.23(+1.36%)
Jun 20, 2019 16.95 16.95 16.95 16.95 209 -0.09(-0.53%)
Jun 19, 2019 17.04 17.04 17.04 17.04 225 +0.29(+1.71%)
Jun 18, 2019 16.74 16.75 16.74 16.75 1,741 -0.25(-1.45%)
Jun 17, 2019 16.65 17.00 16.65 17.00 858 +0.28(+1.67%)
Jun 14, 2019 16.65 16.72 16.65 16.72 600 -0.24(-1.42%)
Jun 13, 2019 16.96 17.18 16.75 16.96 1,214 +0.07(+0.41%)
Jun 12, 2019 17.19 17.19 16.86 16.89 13,534 +0.03(+0.15%)
Jun 11, 2019 16.87 17.02 16.82 16.86 1,241 +0.22(+1.35%)
Jun 10, 2019 16.68 17.05 16.64 16.64 2,438 +0.03(+0.18%)
Jun 07, 2019 16.61 16.61 16.61 67 +0.00(+0.00%)
Jun 06, 2019 16.61 16.61 16.61 16.61 545 -0.38(-2.24%)
Jun 05, 2019 16.85 16.99 16.85 16.99 1,354 +0.07(+0.41%)
Jun 04, 2019 17.35 17.35 16.91 16.92 941 +0.57(+3.49%)
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.