ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nippon Steel Corp ADR (OP:NPSCY)

3.600 -0.010 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 3.540 3.660 3.540 3.600 174,769 -0.01(-0.28%)
Apr 23, 2026 3.640 3.650 3.570 3.610 373,166 -0.04(-1.10%)
Apr 22, 2026 3.620 3.690 3.620 3.650 187,433 -0.02(-0.54%)
Apr 21, 2026 3.700 3.750 3.660 3.670 292,601 -0.05(-1.34%)
Apr 20, 2026 3.780 3.820 3.620 3.720 334,200 -0.03(-0.80%)
Apr 17, 2026 3.840 3.890 3.730 3.750 342,057 +0.04(+1.08%)
Apr 16, 2026 3.680 3.720 3.680 3.710 360,144 -0.02(-0.54%)
Apr 15, 2026 3.910 3.910 3.610 3.730 385,460 +0.00(+0.13%)
Apr 14, 2026 3.640 3.740 3.640 3.725 164,129 -0.02(-0.67%)
Apr 13, 2026 3.690 3.850 3.580 3.750 271,302 +0.02(+0.54%)
Apr 10, 2026 3.770 3.770 3.710 3.730 178,157 -0.03(-0.80%)
Apr 09, 2026 3.780 3.790 3.720 3.760 276,626 +0.02(+0.53%)
Apr 08, 2026 3.650 3.788 3.640 3.740 168,019 +0.12(+3.31%)
Apr 07, 2026 3.530 3.640 3.530 3.620 556,707 -0.02(-0.55%)
Apr 06, 2026 3.775 3.775 3.540 3.640 438,334 -0.01(-0.27%)
Apr 02, 2026 3.660 3.760 3.606 3.650 310,039 -0.04(-1.08%)
Apr 01, 2026 3.718 3.740 3.670 3.690 159,191 +0.05(+1.37%)
Mar 31, 2026 3.610 3.670 3.510 3.640 568,654 +0.06(+1.68%)
Mar 30, 2026 3.550 3.700 3.500 3.580 416,142 -0.02(-0.56%)
Mar 27, 2026 3.655 3.720 3.600 3.600 287,405 -0.05(-1.42%)
Mar 26, 2026 3.710 3.840 3.620 3.652 425,517 -0.06(-1.56%)
Mar 25, 2026 3.725 3.750 3.683 3.710 494,003 -0.01(-0.27%)
Mar 24, 2026 3.680 3.750 3.650 3.720 453,416 +0.02(+0.54%)
Mar 23, 2026 3.730 3.743 3.660 3.700 466,045 +0.07(+1.93%)
Mar 20, 2026 3.550 3.780 3.550 3.630 563,764 -0.08(-2.16%)
Mar 19, 2026 3.710 3.800 3.600 3.710 273,390 -0.02(-0.54%)
Mar 18, 2026 3.760 3.810 3.720 3.730 229,812 -0.03(-0.80%)
Mar 17, 2026 3.770 3.872 3.740 3.760 986,768 +0.09(+2.45%)
Mar 16, 2026 3.550 3.700 3.550 3.670 727,035 +0.03(+0.82%)
Mar 13, 2026 3.780 3.813 3.630 3.640 276,287 -0.09(-2.41%)
Mar 12, 2026 3.770 3.860 3.702 3.730 397,529 -0.07(-1.84%)
Mar 11, 2026 3.850 3.850 3.760 3.800 192,788 +0.00(+0.00%)
Mar 10, 2026 3.860 3.860 3.780 3.800 524,302 +0.02(+0.53%)
Mar 09, 2026 3.750 3.870 3.740 3.780 589,393 -0.02(-0.53%)
Mar 06, 2026 3.805 3.920 3.750 3.800 448,407 -0.03(-0.76%)
Mar 05, 2026 3.950 3.950 3.800 3.829 347,559 -0.19(-4.75%)
Mar 04, 2026 3.980 4.020 3.930 4.020 255,090 +0.06(+1.52%)
Mar 03, 2026 3.930 4.010 3.860 3.960 1,403,059 -0.06(-1.49%)
Mar 02, 2026 4.000 4.170 3.980 4.020 323,230 -0.08(-1.95%)
Feb 27, 2026 4.070 4.120 4.070 4.100 187,971 +0.06(+1.41%)
Feb 26, 2026 4.060 4.160 4.000 4.043 202,323 -0.04(-0.91%)
Feb 25, 2026 4.050 4.150 4.050 4.080 266,103 -0.14(-3.32%)
Feb 24, 2026 4.290 4.290 4.150 4.220 277,615 -0.19(-4.31%)
Feb 23, 2026 4.500 4.510 4.350 4.410 108,923 -0.01(-0.23%)
Feb 20, 2026 4.390 4.510 4.210 4.420 136,751 +0.00(+0.00%)
Feb 19, 2026 4.450 4.510 4.250 4.420 368,056 -0.11(-2.43%)
Feb 18, 2026 4.545 4.550 4.510 4.530 115,520 +0.04(+0.89%)
Feb 17, 2026 4.450 4.510 4.250 4.490 365,393 +0.13(+2.98%)
Feb 13, 2026 4.400 4.450 4.260 4.360 142,597 -0.18(-3.96%)
Feb 12, 2026 4.530 4.550 4.360 4.540 188,447 +0.02(+0.44%)
Feb 11, 2026 4.490 4.530 4.290 4.520 55,820 +0.03(+0.67%)
Feb 10, 2026 4.445 4.500 4.400 4.490 58,936 +0.10(+2.28%)
Feb 09, 2026 4.400 4.410 4.220 4.390 149,752 +0.00(+0.00%)
Feb 06, 2026 4.190 4.410 4.180 4.390 127,601 +0.29(+7.07%)
Feb 05, 2026 4.100 4.220 3.870 4.100 198,070 -0.27(-6.18%)
Feb 04, 2026 4.380 4.440 4.340 4.370 190,280 +0.08(+1.86%)
Feb 03, 2026 4.300 4.330 4.263 4.290 218,789 +0.05(+1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.