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, 2020 7.970 7.970 7.970 0 +0.00(+0.00%)
Apr 29, 2020 7.970 7.970 7.970 7.970 270 -2.59(-24.53%)
Apr 28, 2020 10.56 10.56 10.56 6 +0.00(+0.00%)
Apr 24, 2020 10.56 10.56 10.56 0 +0.00(+0.00%)
Apr 21, 2020 10.56 10.56 10.56 0 +0.00(+0.00%)
Apr 20, 2020 10.56 10.56 10.56 15 +0.00(+0.00%)
Apr 17, 2020 10.56 10.56 10.56 20 +0.00(+0.00%)
Apr 16, 2020 10.56 10.56 10.56 20 +0.00(+0.00%)
Apr 15, 2020 10.56 10.56 10.56 25 +0.00(+0.00%)
Apr 14, 2020 10.56 10.56 10.56 25 +0.00(+0.00%)
Apr 13, 2020 10.56 10.56 10.56 10 +0.00(+0.00%)
Apr 09, 2020 10.56 10.56 10.56 4 +0.00(+0.00%)
Apr 08, 2020 10.56 10.56 10.56 7 +0.00(+0.00%)
Apr 02, 2020 10.56 10.56 10.56 0 +0.00(+0.00%)
Apr 01, 2020 10.56 10.56 10.56 15,200 +0.00(+0.00%)
Mar 27, 2020 10.56 10.56 10.56 0 +0.00(+0.00%)
Mar 24, 2020 10.56 10.56 10.56 0 +0.00(+0.00%)
Mar 23, 2020 10.56 10.56 10.56 2,200 +0.00(+0.00%)
Mar 18, 2020 10.56 10.56 10.56 0 +0.00(+0.00%)
Mar 13, 2020 10.56 10.56 10.56 0 +0.00(+0.00%)
Mar 10, 2020 10.56 10.56 10.56 0 +0.00(+0.00%)
Mar 05, 2020 10.56 10.56 10.56 0 -3.25(-23.53%)
Mar 04, 2020 13.81 13.81 13.81 1,100 +0.00(+0.00%)
Feb 28, 2020 13.81 13.81 13.81 0 +0.00(+0.00%)
Feb 27, 2020 13.81 13.81 13.81 4,720 +0.00(+0.00%)
Feb 26, 2020 13.81 13.81 13.81 3,800 +0.00(+0.00%)
Feb 21, 2020 13.81 13.81 13.81 0 +0.00(+0.00%)
Feb 20, 2020 13.81 13.81 13.81 3,800 +0.00(+0.00%)
Feb 19, 2020 13.81 13.81 13.81 3 +0.00(+0.00%)
Feb 18, 2020 13.81 13.81 13.81 25 +0.00(+0.00%)
Feb 05, 2020 13.81 13.81 13.81 0 +0.24(+1.77%)
Feb 03, 2020 13.57 13.57 13.57 0 +0.00(+0.00%)
Jan 31, 2020 13.57 13.57 13.57 13.57 1,000 -2.09(-13.37%)
Jan 24, 2020 15.66 15.66 15.66 0 +0.00(+0.00%)
Jan 17, 2020 15.66 15.66 15.66 0 +0.71(+4.78%)
Jan 13, 2020 14.95 14.95 14.95 0 -0.36(-2.35%)
Jan 09, 2020 15.31 15.31 15.31 0 +0.00(+0.00%)
Dec 20, 2019 15.31 15.31 15.31 0 +0.61(+4.15%)
Nov 27, 2019 14.70 14.70 14.70 0 +0.00(+0.00%)
Nov 26, 2019 14.70 14.70 14.70 14.70 300 +0.00(+0.00%)
Nov 19, 2019 14.70 14.70 14.70 0 -0.21(-1.43%)
Nov 13, 2019 14.91 14.91 14.91 0 -0.18(-1.17%)
Nov 12, 2019 15.09 15.09 15.09 15.09 6,329 +0.01(+0.07%)
Nov 11, 2019 15.08 15.08 15.08 15.08 100 +0.20(+1.34%)
Nov 08, 2019 14.88 14.88 14.88 14.88 6,400 +0.70(+4.94%)
Oct 18, 2019 14.18 14.18 14.18 0 +0.00(+0.00%)
Sep 30, 2019 14.18 14.18 14.18 0 +0.00(+0.00%)
Sep 25, 2019 14.18 14.18 14.18 0 +0.49(+3.59%)
Sep 12, 2019 13.69 13.69 13.69 0 +0.00(+0.00%)
Aug 23, 2019 13.69 13.69 13.69 0 +0.11(+0.84%)
Aug 22, 2019 13.57 13.57 13.57 45 +0.00(+0.00%)
Aug 21, 2019 13.57 13.57 13.57 13.57 100 -0.78(-5.42%)
Aug 08, 2019 14.35 14.35 14.35 0 -0.78(-5.14%)
Aug 01, 2019 15.13 15.13 15.13 0 -1.18(-7.23%)
Jul 22, 2019 16.31 16.31 16.31 0 -0.84(-4.90%)
Jul 02, 2019 17.15 17.15 17.15 0 +0.39(+2.33%)
Jun 26, 2019 16.76 16.76 16.76 0 +0.00(+0.00%)
Jun 14, 2019 16.76 16.76 16.76 0 -0.12(-0.71%)
Jun 11, 2019 16.88 16.88 16.88 0 -1.32(-7.25%)
Jun 04, 2019 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 03, 2019 18.20 18.20 18.20 2,203 +0.00(+0.00%)
May 31, 2019 18.20 18.20 18.20 0 +0.00(+0.00%)
May 28, 2019 18.20 18.20 18.20 0 +0.00(+0.00%)
May 20, 2019 18.20 18.20 18.20 0 +0.00(+0.00%)
May 16, 2019 18.20 18.20 18.20 0 +0.00(+0.00%)
May 02, 2019 18.20 18.20 18.20 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.