Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Nippon Steel Corp ADR (OP: NPSCY ) 7.430 UNCHANGED Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 15, 2024 7.430 7.440 7.290 7.430 116,503 +0.08(+1.16%) Aug 14, 2024 7.500 7.500 7.289 7.345 74,114 -0.27(-3.48%) Aug 13, 2024 7.740 7.740 7.352 7.610 127,871 +0.16(+2.15%) Aug 12, 2024 7.230 7.510 7.230 7.450 143,127 +0.11(+1.50%) Aug 09, 2024 6.940 7.510 6.940 7.340 282,700 +0.05(+0.69%) Aug 08, 2024 7.110 7.350 7.110 7.290 181,225 +0.03(+0.41%) Aug 07, 2024 7.210 7.260 7.100 7.260 142,448 +0.09(+1.26%) Aug 06, 2024 7.020 7.190 7.020 7.170 397,609 +0.16(+2.24%) Aug 05, 2024 6.960 7.020 6.810 7.013 78,593 -0.14(-1.92%) Aug 02, 2024 7.185 7.260 7.070 7.150 37,364 +0.00(+0.00%) Aug 01, 2024 7.245 7.340 7.150 7.150 20,756 -0.19(-2.59%) Jul 31, 2024 7.290 7.340 7.230 7.340 22,208 +0.21(+2.95%) Jul 30, 2024 6.880 7.168 6.880 7.130 38,002 +0.10(+1.42%) Jul 29, 2024 7.023 7.030 6.960 7.030 63,871 +0.03(+0.49%) Jul 26, 2024 6.800 7.050 6.800 6.996 31,420 -0.17(-2.43%) Jul 25, 2024 7.277 7.278 7.000 7.170 65,504 +0.15(+2.14%) Jul 24, 2024 7.170 7.300 7.020 7.020 28,566 -0.21(-2.90%) Jul 23, 2024 7.140 7.350 7.090 7.230 69,722 +0.05(+0.65%) Jul 22, 2024 7.260 7.260 7.105 7.184 34,837 +0.08(+1.18%) Jul 19, 2024 7.180 7.180 7.070 7.100 20,295 -0.25(-3.40%) Jul 18, 2024 7.300 7.360 7.180 7.350 35,271 -0.03(-0.41%) Jul 17, 2024 7.330 7.450 7.252 7.380 17,713 +0.10(+1.37%) Jul 16, 2024 7.260 7.450 7.190 7.280 26,593 -0.17(-2.28%) Jul 15, 2024 7.360 7.450 7.310 7.450 16,507 +0.04(+0.54%) Jul 12, 2024 7.370 7.410 7.290 7.410 15,791 +0.08(+1.09%) Jul 11, 2024 7.450 7.450 6.890 7.330 94,067 +0.05(+0.69%) Jul 10, 2024 7.106 7.280 7.100 7.280 26,672 +0.07(+0.97%) Jul 09, 2024 7.250 7.250 7.100 7.210 38,049 +0.05(+0.77%) Jul 08, 2024 7.230 7.360 7.100 7.155 32,898 -0.06(-0.90%) Jul 05, 2024 7.230 7.425 7.010 7.220 27,433 +0.05(+0.70%) Jul 03, 2024 7.150 7.260 7.150 7.170 15,859 +0.03(+0.42%) Jul 02, 2024 7.265 7.330 7.110 7.140 54,956 -0.03(-0.42%) Jul 01, 2024 7.430 7.430 7.140 7.170 36,757 +0.03(+0.38%) Jun 28, 2024 7.155 7.200 7.100 7.143 122,421 -0.07(-0.93%) Jun 27, 2024 7.310 7.310 6.990 7.210 122,795 -0.04(-0.55%) Jun 26, 2024 6.800 7.360 6.800 7.250 47,603 +0.11(+1.54%) Jun 25, 2024 7.220 7.280 7.120 7.140 60,646 +0.00(+0.00%) Jun 24, 2024 7.135 7.250 7.050 7.140 87,733 +0.12(+1.71%) Jun 21, 2024 7.122 7.230 7.000 7.020 93,193 -0.13(-1.82%) Jun 20, 2024 7.300 7.300 6.780 7.150 55,822 +0.08(+1.15%) Jun 18, 2024 7.115 7.120 7.030 7.069 141,922 -0.08(-1.13%) Jun 17, 2024 7.260 7.270 7.020 7.150 97,206 +0.05(+0.70%) Jun 14, 2024 7.150 7.250 7.060 7.100 41,287 -0.01(-0.14%) Jun 13, 2024 7.200 7.200 7.040 7.110 55,111 -0.21(-2.80%) Jun 12, 2024 7.350 7.430 7.240 7.315 34,875 +0.02(+0.21%) Jun 11, 2024 7.230 7.300 7.140 7.300 29,790 +0.03(+0.41%) Jun 10, 2024 7.230 7.340 7.230 7.270 39,622 +0.04(+0.55%) Jun 07, 2024 7.275 7.330 7.180 7.230 21,293 +0.01(+0.08%) Jun 06, 2024 7.398 7.400 7.190 7.224 18,340 -0.07(-0.97%) Jun 05, 2024 7.300 7.340 7.190 7.295 45,327 -0.20(-2.60%) Jun 04, 2024 7.300 7.540 7.300 7.490 47,866 +0.14(+1.90%) 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.