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

Nippon Steel Ord (OP: NISTF )

21.00 UNCHANGED
Last Price Updated: 12:10 PM EDT, May 16, 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 30, 2014 2.520 2.520 2.520 2.520 0 +0.02(+0.80%)
Apr 25, 2014 2.500 2.500 2.500 0 -0.15(-5.66%)
Mar 31, 2014 2.650 2.650 2.650 0 +0.07(+2.71%)
Mar 26, 2014 2.580 2.580 2.580 0 -0.02(-0.77%)
Mar 21, 2014 2.600 2.600 2.600 0 -0.15(-5.45%)
Mar 18, 2014 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Feb 28, 2014 2.750 2.750 2.750 0 -0.10(-3.51%)
Feb 21, 2014 2.850 2.850 2.850 0 -0.23(-7.47%)
Feb 12, 2014 3.080 3.080 3.080 3.080 0 +0.27(+9.61%)
Feb 06, 2014 2.810 2.810 2.810 0 -0.09(-3.10%)
Feb 03, 2014 2.900 2.900 2.900 0 -0.06(-2.03%)
Jan 28, 2014 2.960 2.960 2.960 2.960 0 +0.01(+0.34%)
Jan 27, 2014 2.950 2.950 2.950 2.950 10,000 -0.11(-3.59%)
Jan 24, 2014 3.060 3.060 3.060 3.060 0 +0.01(+0.33%)
Jan 22, 2014 3.050 3.050 3.050 0 -0.23(-7.01%)
Jan 17, 2014 3.280 3.280 3.280 3.280 0 +0.08(+2.50%)
Jan 16, 2014 3.200 3.200 3.200 3.200 1,000 +0.05(+1.59%)
Jan 15, 2014 3.150 3.150 3.150 3.150 2,227 +0.05(+1.61%)
Jan 14, 2014 3.100 3.100 3.100 3.100 1,405 -0.10(-3.13%)
Jan 07, 2014 3.200 3.200 3.200 0 +0.10(+3.23%)
Jan 02, 2014 3.100 3.100 3.100 0 +0.05(+1.64%)
Dec 05, 2013 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 03, 2013 3.050 3.050 3.050 0 -0.05(-1.61%)
Nov 29, 2013 3.100 3.100 3.100 3.100 0 -0.26(-7.74%)
Nov 19, 2013 3.360 3.360 3.360 0 +0.21(+6.67%)
Nov 15, 2013 3.150 3.150 3.150 0 -0.20(-5.97%)
Nov 14, 2013 3.350 3.350 3.350 3.350 13,700 +0.35(+11.67%)
Nov 12, 2013 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 11, 2013 3.000 3.000 3.000 3.000 464 -0.35(-10.45%)
Oct 03, 2013 3.350 3.350 3.350 0 +0.03(+0.90%)
Oct 02, 2013 3.300 3.320 3.300 3.320 3,011 -0.12(-3.49%)
Sep 25, 2013 3.440 3.440 3.440 0 -0.01(-0.29%)
Sep 23, 2013 3.450 3.450 3.450 0 +0.07(+2.07%)
Sep 18, 2013 3.380 3.380 3.380 0 +0.18(+5.62%)
Sep 12, 2013 3.200 3.200 3.200 0 -0.12(-3.66%)
Sep 11, 2013 3.322 3.322 3.322 3.322 355,418 +0.49(+17.37%)
Aug 30, 2013 2.830 2.830 2.830 0 +0.01(+0.35%)
Aug 29, 2013 2.820 2.820 2.820 2.820 3,670 -0.08(-2.76%)
Aug 19, 2013 2.900 2.900 2.900 0 -0.10(-3.33%)
Aug 13, 2013 3.000 3.000 3.000 0 -0.07(-2.28%)
Aug 08, 2013 3.070 3.070 3.070 0 +0.07(+2.33%)
Aug 02, 2013 3.000 3.000 3.000 0 +0.25(+9.09%)
Jul 31, 2013 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 30, 2013 2.750 2.750 2.750 2.750 2,190 +0.00(+0.00%)
Jul 08, 2013 2.750 2.750 2.750 0 +0.25(+10.00%)
Jun 13, 2013 2.500 2.500 2.500 2.500 0 +0.05(+2.04%)
Jun 12, 2013 2.520 2.520 2.450 2.450 13,527 -0.11(-4.30%)
Jun 03, 2013 2.560 2.560 2.560 2.560 29,000 -0.14(-5.19%)
May 23, 2013 2.700 2.700 2.700 2.700 0 +0.20(+8.00%)
May 17, 2013 2.500 2.500 2.500 0 -0.02(-0.79%)
May 09, 2013 2.520 2.520 2.520 0 +0.02(+0.80%)
May 03, 2013 2.500 2.500 2.500 0 -0.15(-5.80%)
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.