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 ) 7.280 UNCHANGED Streaming Delayed Price Updated: 3:59 PM EDT, Jul 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: 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 (%) 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%) Jun 03, 2024 7.290 7.350 7.250 7.350 54,567 +0.17(+2.37%) May 31, 2024 7.020 7.290 7.020 7.180 29,379 +0.07(+0.98%) May 30, 2024 7.230 7.230 7.110 7.110 97,095 -0.01(-0.15%) May 29, 2024 7.105 7.200 7.050 7.120 47,820 -0.07(-0.91%) May 28, 2024 7.190 7.210 7.130 7.186 48,381 +0.14(+1.93%) May 24, 2024 6.930 7.140 6.930 7.050 17,828 +0.07(+1.03%) May 23, 2024 7.190 7.190 6.940 6.978 54,540 -0.01(-0.11%) May 22, 2024 7.105 7.180 6.960 6.986 51,924 -0.18(-2.57%) May 21, 2024 7.100 7.210 7.090 7.170 21,972 -0.03(-0.42%) May 20, 2024 7.191 7.200 7.000 7.200 40,480 +0.14(+1.98%) May 17, 2024 6.983 7.290 6.983 7.060 28,549 +0.10(+1.44%) May 16, 2024 7.100 7.120 6.950 6.960 35,098 -0.26(-3.61%) May 15, 2024 7.225 7.328 7.090 7.220 28,279 -0.06(-0.82%) May 14, 2024 7.140 7.280 7.140 7.280 29,008 +0.18(+2.61%) May 13, 2024 7.287 7.330 7.030 7.095 46,526 -0.02(-0.35%) May 10, 2024 6.900 7.301 6.900 7.120 26,085 +0.21(+3.04%) May 09, 2024 6.990 7.050 6.840 6.910 105,611 -0.42(-5.73%) May 08, 2024 7.260 7.484 7.260 7.330 55,670 -0.16(-2.14%) May 07, 2024 7.525 7.550 7.410 7.490 100,671 -0.12(-1.63%) May 06, 2024 7.680 7.798 7.560 7.614 31,728 +0.01(+0.18%) May 03, 2024 7.553 7.650 7.480 7.600 16,642 +0.10(+1.33%) May 02, 2024 7.510 7.510 7.420 7.500 29,902 +0.21(+2.88%) 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.