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 21, 2022 16.66 0 -0.30(-1.77%)
Apr 11, 2022 16.96 0 -0.04(-0.23%)
Apr 05, 2022 17.00 0 -0.65(-3.68%)
Mar 30, 2022 17.65 0 -0.48(-2.62%)
Mar 18, 2022 18.12 0 +0.48(+2.75%)
Mar 08, 2022 17.64 0 -1.06(-5.67%)
Mar 03, 2022 18.70 0 +1.01(+5.71%)
Feb 23, 2022 17.69 0 +1.64(+10.18%)
Feb 01, 2022 16.05 0 -0.38(-2.28%)
Jan 31, 2022 16.43 16.43 16.43 16.43 305 +0.00(+0.00%)
Jan 24, 2022 16.43 0 +0.16(+0.98%)
Dec 29, 2021 16.27 0 -0.36(-2.17%)
Dec 22, 2021 16.63 16.63 16.63 0 +0.14(+0.82%)
Dec 17, 2021 16.50 16.50 16.50 0 +0.29(+1.76%)
Dec 06, 2021 16.21 16.21 16.21 13 +0.00(+0.00%)
Nov 23, 2021 16.21 16.21 16.21 0 +0.60(+3.84%)
Nov 18, 2021 15.61 15.61 15.61 0 -2.59(-14.23%)
Nov 03, 2021 18.20 18.20 18.20 0 +0.07(+0.39%)
Nov 02, 2021 18.13 18.13 18.13 18.13 100 +0.02(+0.11%)
Oct 26, 2021 17.38 18.11 18.11 18.11 0 +0.86(+4.99%)
Oct 22, 2021 17.25 17.25 17.25 0 -0.16(-0.92%)
Oct 07, 2021 17.41 17.41 17.41 0 -1.56(-8.22%)
Sep 22, 2021 18.97 18.97 18.97 0 -0.88(-4.43%)
Sep 17, 2021 19.85 19.85 19.85 0 +0.40(+2.06%)
Sep 16, 2021 20.05 20.06 19.45 19.45 13,158 -1.37(-6.58%)
Sep 09, 2021 20.82 20.82 20.82 0 +2.52(+13.77%)
Aug 24, 2021 18.30 18.30 18.30 0 +0.64(+3.62%)
Aug 23, 2021 17.63 17.66 17.63 17.66 487 -1.59(-8.26%)
Aug 18, 2021 19.25 19.25 19.25 0 -0.78(-3.89%)
Aug 12, 2021 20.03 20.03 20.03 0 +1.05(+5.53%)
Aug 06, 2021 18.98 18.98 18.98 20 +0.00(+0.00%)
Aug 05, 2021 18.98 18.98 18.98 18.98 452 +0.41(+2.21%)
Aug 03, 2021 18.57 18.57 18.57 0 +2.36(+14.56%)
Jul 20, 2021 16.21 16.21 16.21 0 +0.14(+0.90%)
Jul 19, 2021 16.07 16.07 16.07 16.07 200 -0.66(-3.97%)
Jun 30, 2021 16.73 16.73 16.73 0 -0.58(-3.35%)
Jun 29, 2021 17.31 17.31 17.31 17.31 560 +0.24(+1.41%)
Jun 25, 2021 17.07 17.07 17.07 80 +0.66(+4.02%)
Jun 18, 2021 16.41 16.41 16.41 0 -1.09(-6.23%)
Jun 07, 2021 17.50 17.50 17.50 0 -0.67(-3.69%)
Jun 03, 2021 18.17 18.17 18.17 7 -0.96(-5.02%)
May 28, 2021 19.13 19.13 19.13 10 +0.27(+1.43%)
May 24, 2021 18.86 18.86 18.86 20 -0.13(-0.68%)
May 21, 2021 18.99 18.99 18.99 18.99 205 -1.18(-5.85%)
May 19, 2021 20.17 20.17 20.17 0 -0.55(-2.65%)
May 11, 2021 20.72 20.72 20.72 0 +1.78(+9.40%)
May 06, 2021 18.94 18.94 18.94 2 +1.90(+11.15%)
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.