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

Nippon Steel Ord (OP: NISTF )

21.59 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 12, 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 (%)
Apr 16, 2009 3.208 3.208 3.208 0 +0.07(+2.18%)
Apr 15, 2009 3.140 3.140 3.140 3.140 1,000 +0.64(+25.60%)
Mar 12, 2009 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 11, 2009 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
Mar 05, 2009 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 04, 2009 2.500 2.500 2.500 2.500 2,000 +0.05(+2.04%)
Mar 02, 2009 2.450 2.450 2.450 2.450 4,000 -0.60(-19.67%)
Dec 17, 2008 3.050 3.050 3.050 8,000 +0.00(+0.00%)
Dec 16, 2008 3.050 3.050 3.050 3.050 727 +0.20(+7.02%)
Dec 02, 2008 2.850 2.850 2.850 0 +0.00(+0.00%)
Dec 01, 2008 2.850 2.850 2.850 2.850 100 -0.05(-1.72%)
Nov 25, 2008 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 24, 2008 2.900 2.900 2.900 2.900 1,000 -0.10(-3.33%)
Nov 17, 2008 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 14, 2008 3.000 3.000 3.000 3.000 200 -0.50(-14.29%)
Oct 21, 2008 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 20, 2008 3.500 3.500 3.500 3.500 1,000 +0.35(+11.11%)
Oct 16, 2008 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 15, 2008 3.150 3.150 3.150 3.150 727 +0.90(+40.00%)
Oct 13, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 10, 2008 2.250 2.250 2.250 2.250 3,000 -0.60(-21.05%)
Oct 08, 2008 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 07, 2008 2.850 2.850 2.850 2.850 2,000 -1.75(-38.04%)
Aug 13, 2008 4.600 4.600 4.600 0 +0.00(+0.00%)
Aug 12, 2008 5.150 4.600 4.600 4.600 200 -0.55(-10.68%)
Aug 11, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Aug 08, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Aug 07, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Aug 06, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Aug 05, 2008 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Aug 04, 2008 5.150 5.150 5.150 5.150 1,000 -0.30(-5.50%)
Aug 01, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Jul 31, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Jul 30, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Jul 29, 2008 5.450 5.450 5.450 5.450 1,000 -0.85(-13.49%)
Jul 28, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 25, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 24, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 23, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 22, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 21, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 18, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 17, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 16, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 15, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 14, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 11, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 10, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 09, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 08, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 07, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 04, 2008 6.300 6.300 6.300 6.300 860 +0.00(+0.00%)
Jul 03, 2008 6.300 6.300 6.300 6.300 860 +0.00(+0.00%)
Jul 02, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 01, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 30, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 27, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 26, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 25, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 24, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 23, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 20, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 19, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 18, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 17, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 16, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 13, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 12, 2008 6.300 6.300 6.300 6.300 2,000 +0.00(+0.00%)
Jun 11, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 10, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 09, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 06, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 05, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 04, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 03, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 02, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 30, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 29, 2008 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 28, 2008 6.300 6.300 6.300 6.300 200 +1.20(+23.53%)
May 27, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 26, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 23, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 22, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 21, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 20, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 19, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 16, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 15, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 14, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 13, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 12, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 09, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 08, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 07, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 06, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 05, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 02, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
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.