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 27, 2016 21.72 21.72 21.72 0 -0.35(-1.59%)
Apr 26, 2016 22.06 22.07 21.96 22.07 1,747 -0.48(-2.13%)
Apr 21, 2016 22.55 22.55 22.55 0 +0.90(+4.16%)
Apr 18, 2016 21.65 21.65 21.65 40 +3.17(+17.15%)
Apr 07, 2016 18.48 18.48 18.48 0 -0.07(-0.38%)
Apr 04, 2016 18.55 18.55 18.55 0 -0.45(-2.37%)
Mar 31, 2016 19.00 19.00 19.00 0 -0.66(-3.36%)
Mar 29, 2016 19.66 19.66 19.66 0 +0.26(+1.34%)
Mar 23, 2016 19.40 19.40 19.40 0 -0.10(-0.51%)
Mar 22, 2016 19.50 19.50 19.50 19.50 186 +0.05(+0.26%)
Mar 18, 2016 19.45 19.45 19.45 0 +0.06(+0.31%)
Mar 15, 2016 19.39 19.39 19.39 64 -0.66(-3.29%)
Mar 11, 2016 20.05 20.05 20.05 125 +2.89(+16.81%)
Feb 29, 2016 17.16 17.16 17.16 0 -0.30(-1.75%)
Feb 25, 2016 17.47 17.47 17.47 0 +0.37(+2.16%)
Feb 23, 2016 17.10 17.10 17.10 0 -0.37(-2.12%)
Feb 18, 2016 17.47 17.47 17.47 2 +0.80(+4.80%)
Feb 11, 2016 16.67 16.67 16.67 0 +0.07(+0.42%)
Feb 10, 2016 16.60 16.60 16.57 16.60 836 -0.61(-3.54%)
Feb 04, 2016 17.21 17.21 17.21 0 -1.98(-10.32%)
Feb 01, 2016 19.19 19.19 19.19 0 +1.10(+6.08%)
Jan 25, 2016 18.09 18.09 18.09 0 +0.12(+0.67%)
Jan 22, 2016 17.97 17.97 17.97 17.97 160 +0.53(+3.04%)
Jan 20, 2016 17.44 17.44 17.44 0 -0.75(-4.12%)
Jan 19, 2016 18.22 18.23 18.19 18.19 855 +0.19(+1.06%)
Jan 15, 2016 18.00 18.00 18.00 0 -0.14(-0.77%)
Jan 14, 2016 18.14 18.14 18.14 18.14 550 -0.64(-3.41%)
Jan 11, 2016 18.78 18.78 18.78 0 -0.41(-2.14%)
Jan 06, 2016 19.19 19.19 19.19 0 -0.72(-3.62%)
Jan 05, 2016 19.91 19.91 19.91 19.91 135 +0.10(+0.50%)
Dec 30, 2015 19.81 19.81 19.81 0 +0.17(+0.87%)
Dec 21, 2015 19.64 19.64 19.64 0 +0.30(+1.55%)
Dec 16, 2015 19.34 19.34 19.34 0 -0.02(-0.10%)
Dec 11, 2015 19.36 19.36 19.36 0 -0.17(-0.87%)
Dec 10, 2015 19.53 19.53 19.53 19.53 200 -0.03(-0.15%)
Dec 09, 2015 19.56 19.56 19.56 19.56 117 -0.52(-2.59%)
Dec 07, 2015 20.08 20.08 20.08 0 +0.00(+0.00%)
Dec 04, 2015 20.08 20.08 20.08 20.08 273 -0.45(-2.19%)
Dec 03, 2015 20.53 20.53 20.53 20.53 273 +0.40(+1.99%)
Nov 25, 2015 20.13 20.13 20.13 0 +0.01(+0.05%)
Nov 23, 2015 20.12 20.12 20.12 0 +0.04(+0.20%)
Nov 19, 2015 20.08 20.08 20.08 10 +0.18(+0.90%)
Nov 18, 2015 19.82 19.90 19.82 19.90 256 -0.02(-0.10%)
Nov 04, 2015 19.92 19.92 19.92 0 +0.14(+0.71%)
Nov 03, 2015 19.78 19.78 19.78 19.78 100 +0.39(+2.01%)
Nov 02, 2015 19.39 19.39 19.39 19.39 837 +0.05(+0.26%)
Oct 29, 2015 19.34 19.34 19.34 0 -1.19(-5.80%)
Oct 27, 2015 20.53 20.53 20.53 0 -0.64(-3.02%)
Oct 22, 2015 21.17 21.17 21.17 25 +0.31(+1.49%)
Oct 21, 2015 20.86 20.86 20.86 20.86 110 +1.46(+7.53%)
Oct 20, 2015 19.93 19.93 19.40 19.40 800 -0.51(-2.56%)
Oct 19, 2015 19.91 19.91 19.91 19.91 139 -0.55(-2.69%)
Oct 16, 2015 20.46 20.46 20.46 20.46 463 -0.63(-2.99%)
Oct 13, 2015 21.09 21.09 21.09 0 +0.11(+0.52%)
Oct 09, 2015 20.98 20.98 20.98 0 +0.45(+2.19%)
Oct 08, 2015 20.06 20.53 20.06 20.53 1,101 +0.40(+1.99%)
Oct 07, 2015 20.66 20.66 20.13 20.13 7,866 +1.26(+6.68%)
Oct 05, 2015 18.87 18.87 18.87 0 +0.87(+4.83%)
Sep 30, 2015 18.00 18.00 18.00 0 +0.39(+2.21%)
Sep 29, 2015 17.61 17.61 17.61 17.61 400 -0.68(-3.72%)
Sep 28, 2015 18.29 18.52 18.29 18.29 404 +16.29(+814.50%)
Sep 25, 2015 2.000 2.000 2.000 2.000 120 +0.11(+5.82%)
Sep 22, 2015 1.890 1.890 1.890 0 -0.04(-2.07%)
Sep 21, 2015 1.930 1.930 1.930 1.930 8,986 +0.00(+0.00%)
Sep 18, 2015 1.930 1.930 1.930 1.930 1,416 -0.05(-2.53%)
Sep 14, 2015 1.980 1.980 1.980 0 -0.02(-1.00%)
Sep 11, 2015 1.970 2.000 1.970 2.000 5,828 -0.03(-1.48%)
Sep 08, 2015 2.030 2.030 2.030 0 -0.02(-1.04%)
Sep 04, 2015 2.051 2.051 2.051 0 +0.05(+2.57%)
Aug 31, 2015 2.000 2.000 2.000 0 -0.09(-4.31%)
Aug 28, 2015 2.090 2.090 2.090 2.090 2,205 +0.14(+7.18%)
Aug 27, 2015 1.950 1.950 1.950 1.950 1,111 -0.05(-2.50%)
Aug 24, 2015 2.000 2.000 2.000 0 -0.18(-8.26%)
Aug 14, 2015 2.180 2.180 2.180 0 -0.09(-3.96%)
Aug 07, 2015 2.270 2.270 2.270 0 +0.03(+1.34%)
Aug 06, 2015 2.240 2.240 2.240 2.240 42,700 +0.00(+0.00%)
Aug 05, 2015 2.240 2.240 2.240 2.240 1,772 +0.03(+1.36%)
Jul 27, 2015 2.210 2.210 2.210 0 -0.05(-2.21%)
Jul 23, 2015 2.260 2.260 2.260 0 -0.08(-3.42%)
Jul 10, 2015 2.340 2.340 2.340 0 +0.02(+0.86%)
Jul 08, 2015 2.320 2.320 2.320 0 -0.16(-6.45%)
Jul 07, 2015 2.500 2.500 2.480 2.480 580 -0.07(-2.75%)
Jul 06, 2015 2.550 2.550 2.550 2.550 1,000 +0.05(+2.00%)
Jul 02, 2015 2.500 2.500 2.500 0 -0.10(-3.85%)
Jun 29, 2015 2.600 2.600 2.600 0 +0.05(+1.96%)
Jun 25, 2015 2.550 2.550 2.550 55 -0.10(-3.77%)
Jun 16, 2015 2.650 2.650 2.650 0 +0.03(+1.15%)
Jun 09, 2015 2.620 2.620 2.620 0 -0.04(-1.50%)
Jun 08, 2015 2.660 2.660 2.660 2.660 1,353 -0.02(-0.75%)
May 26, 2015 2.680 2.680 2.680 0 +0.06(+2.29%)
May 19, 2015 2.620 2.620 2.620 0 -0.05(-1.87%)
May 11, 2015 2.670 2.670 2.670 0 +0.22(+8.98%)
May 08, 2015 2.450 2.450 2.450 2.450 6,108 -0.10(-3.92%)
May 05, 2015 2.550 2.550 2.550 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.