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

Nippon Steel Corp ADR (OP:NPSCY)

7.020 -0.140 (-1.96%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 7.220 7.220 6.990 7.020 72,725 -0.14(-1.96%)
Mar 31, 2025 7.320 7.380 7.100 7.160 95,475 -0.24(-3.24%)
Mar 28, 2025 7.500 7.500 7.350 7.400 28,520 -0.37(-4.76%)
Mar 27, 2025 7.700 7.910 7.580 7.770 42,871 +0.05(+0.65%)
Mar 26, 2025 7.800 7.900 7.650 7.720 39,231 -0.06(-0.77%)
Mar 25, 2025 7.670 7.780 7.670 7.780 35,023 +0.08(+1.08%)
Mar 24, 2025 7.690 7.710 7.660 7.697 42,766 -0.12(-1.57%)
Mar 21, 2025 7.875 7.875 7.700 7.820 33,463 -0.01(-0.13%)
Mar 20, 2025 7.839 7.840 7.800 7.830 27,829 -0.02(-0.25%)
Mar 19, 2025 7.900 7.900 7.800 7.850 40,535 +0.01(+0.17%)
Mar 18, 2025 7.775 8.000 7.760 7.837 23,635 +0.01(+0.15%)
Mar 17, 2025 7.780 7.840 7.780 7.825 37,927 +0.04(+0.45%)
Mar 14, 2025 7.755 7.830 7.690 7.790 21,840 +0.12(+1.56%)
Mar 13, 2025 7.980 7.980 7.550 7.670 28,988 +0.01(+0.13%)
Mar 12, 2025 7.670 7.960 7.660 7.660 67,519 -0.01(-0.13%)
Mar 11, 2025 7.627 7.690 7.590 7.670 49,413 +0.03(+0.39%)
Mar 10, 2025 7.780 7.950 7.600 7.640 99,108 -0.20(-2.55%)
Mar 07, 2025 7.640 7.840 7.640 7.840 33,739 +0.22(+2.89%)
Mar 06, 2025 7.680 7.750 7.610 7.620 44,434 -0.00(-0.07%)
Mar 05, 2025 7.740 7.740 7.360 7.625 35,376 +0.08(+0.99%)
Mar 04, 2025 7.530 7.630 7.360 7.550 170,642 -0.02(-0.26%)
Mar 03, 2025 7.720 7.720 7.500 7.570 79,960 -0.04(-0.53%)
Feb 28, 2025 7.370 7.690 7.370 7.610 46,942 +0.12(+1.53%)
Feb 27, 2025 7.600 7.680 7.320 7.495 32,044 -0.01(-0.20%)
Feb 26, 2025 7.500 7.700 7.460 7.510 104,996 +0.01(+0.13%)
Feb 25, 2025 7.730 7.730 7.480 7.500 57,554 -0.02(-0.27%)
Feb 24, 2025 7.360 7.750 7.360 7.520 67,978 -0.02(-0.30%)
Feb 21, 2025 7.750 7.750 7.490 7.543 43,515 +0.03(+0.44%)
Feb 20, 2025 7.510 7.750 7.500 7.510 48,202 +0.00(+0.07%)
Feb 19, 2025 7.650 7.650 7.450 7.505 71,151 -0.08(-0.99%)
Feb 18, 2025 7.500 7.650 7.450 7.580 141,740 +0.03(+0.40%)
Feb 14, 2025 7.480 7.640 7.350 7.550 76,986 +0.18(+2.44%)
Feb 13, 2025 7.500 7.640 7.280 7.370 97,270 +0.16(+2.22%)
Feb 12, 2025 7.400 7.600 6.980 7.210 228,581 -0.19(-2.57%)
Feb 11, 2025 7.670 7.690 7.290 7.400 69,474 +0.00(+0.00%)
Feb 10, 2025 7.610 7.610 7.370 7.400 156,866 -0.04(-0.54%)
Feb 07, 2025 7.360 7.580 7.250 7.440 275,901 +0.19(+2.62%)
Feb 06, 2025 7.260 7.350 7.110 7.250 128,036 +0.13(+1.83%)
Feb 05, 2025 7.290 7.307 6.973 7.120 171,916 +0.15(+2.15%)
Feb 04, 2025 6.900 7.110 6.880 6.970 131,609 +0.06(+0.87%)
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.