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

Nippon Steel Corp ADR (OP:NPSCY)

6.904 -0.056 (-0.80%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 7, 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 (%)
May 07, 2025 7.260 7.260 6.890 6.904 63,304 -0.06(-0.80%)
May 06, 2025 6.980 7.010 6.900 6.960 38,305 +0.05(+0.72%)
May 05, 2025 6.970 6.980 6.800 6.910 59,408 +0.02(+0.29%)
May 02, 2025 6.890 6.940 6.850 6.890 52,418 +0.02(+0.29%)
May 01, 2025 6.910 7.000 6.813 6.870 67,322 -0.08(-1.15%)
Apr 30, 2025 6.750 7.029 6.750 6.950 102,395 -0.18(-2.52%)
Apr 29, 2025 7.340 7.340 7.020 7.130 39,359 +0.06(+0.85%)
Apr 28, 2025 6.913 7.260 6.913 7.070 111,906 +0.13(+1.90%)
Apr 25, 2025 6.680 6.960 6.680 6.938 76,052 +0.02(+0.26%)
Apr 24, 2025 6.850 6.940 6.700 6.920 100,179 +0.09(+1.32%)
Apr 23, 2025 6.910 6.923 6.820 6.830 75,771 -0.11(-1.59%)
Apr 22, 2025 6.890 7.000 6.810 6.940 123,149 +0.07(+1.02%)
Apr 21, 2025 7.120 7.140 6.830 6.870 90,205 -0.11(-1.58%)
Apr 17, 2025 7.019 7.110 6.680 6.980 77,032 +0.16(+2.35%)
Apr 16, 2025 6.760 6.870 6.760 6.820 49,165 -0.01(-0.15%)
Apr 15, 2025 6.640 7.170 6.640 6.830 263,600 -0.09(-1.30%)
Apr 14, 2025 6.910 7.160 6.640 6.920 154,458 -0.03(-0.43%)
Apr 11, 2025 6.750 7.000 6.620 6.950 500,280 +0.33(+4.98%)
Apr 10, 2025 6.710 6.890 6.590 6.620 399,887 -0.09(-1.34%)
Apr 09, 2025 6.760 7.050 6.550 6.710 303,003 +0.08(+1.21%)
Apr 08, 2025 7.070 7.070 6.530 6.630 319,378 -0.04(-0.60%)
Apr 07, 2025 6.260 6.670 6.260 6.670 355,327 +0.20(+3.09%)
Apr 04, 2025 6.650 7.200 6.420 6.470 125,119 -0.39(-5.69%)
Apr 03, 2025 7.175 7.180 6.655 6.860 61,303 -0.07(-1.01%)
Apr 02, 2025 7.150 7.150 6.740 6.930 57,854 -0.09(-1.28%)
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%)
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 Of Service.