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 28, 2017 22.62 22.62 22.62 0 -0.87(-3.70%)
Mar 17, 2017 23.49 23.49 23.49 0 -0.54(-2.25%)
Jan 31, 2017 24.03 24.03 24.03 0 +0.92(+3.98%)
Dec 07, 2016 23.11 23.11 23.11 0 +1.01(+4.57%)
Dec 02, 2016 22.10 22.10 22.10 0 +0.74(+3.46%)
Nov 15, 2016 21.36 21.36 21.36 0 +1.68(+8.54%)
Oct 28, 2016 19.68 19.68 19.68 0 -0.69(-3.39%)
Oct 06, 2016 20.37 20.37 20.37 0 -0.84(-3.96%)
Oct 03, 2016 21.21 21.21 21.21 21.21 5 +0.00(+0.00%)
Sep 30, 2016 21.21 21.21 21.21 21.21 0 +0.00(+0.00%)
Sep 29, 2016 21.21 21.21 21.21 21.21 67 +0.00(+0.00%)
Sep 28, 2016 21.21 21.21 21.21 21.21 0 +0.00(+0.00%)
Sep 27, 2016 21.21 21.21 21.21 21.21 0 +0.00(+0.00%)
Sep 06, 2016 21.21 21.21 21.21 0 +0.49(+2.36%)
Aug 22, 2016 20.72 20.72 20.72 0 +1.51(+7.86%)
Aug 08, 2016 19.21 19.21 19.21 0 +0.15(+0.79%)
Jul 28, 2016 19.06 19.06 19.06 0 -1.22(-6.02%)
Jul 25, 2016 20.28 20.28 20.28 0 -0.22(-1.06%)
Jul 15, 2016 20.50 20.50 20.50 29 +0.47(+2.33%)
Jul 14, 2016 20.05 20.05 20.03 20.03 200 +1.20(+6.37%)
Jul 01, 2016 18.83 18.83 18.83 0 +0.37(+2.00%)
Jun 24, 2016 18.46 18.46 18.46 0 -1.37(-6.91%)
Jun 23, 2016 19.83 19.83 19.83 19.83 900 +0.69(+3.61%)
Jun 22, 2016 19.14 19.14 19.14 19.14 180 -0.66(-3.33%)
Jun 21, 2016 19.80 19.80 19.80 19.80 805 +1.72(+9.51%)
Jun 13, 2016 18.08 18.08 18.08 0 -1.41(-7.23%)
Jun 07, 2016 19.49 19.49 19.49 0 +0.57(+3.01%)
Jun 02, 2016 18.92 18.92 18.92 0 -1.53(-7.48%)
May 31, 2016 20.45 20.45 20.45 0 +0.09(+0.44%)
May 27, 2016 20.36 20.36 20.36 0 -0.23(-1.12%)
May 25, 2016 20.59 20.59 20.59 0 +0.63(+3.16%)
May 24, 2016 19.96 19.96 19.96 19.96 281 -0.31(-1.53%)
May 12, 2016 20.27 20.27 20.27 0 +0.43(+2.17%)
May 11, 2016 19.84 19.84 19.84 19.84 128 -0.55(-2.70%)
May 10, 2016 20.39 20.39 20.39 20.39 135 +0.42(+2.10%)
May 09, 2016 19.97 19.97 19.97 19.97 141 -1.77(-8.14%)
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.