Please Enable Cookies

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Recent Quotes
My Watchlist
Indicators
Industrial Laser Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 7, 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 (%)
Nov 07, 2024 2.170 2.210 2.150 2.180 3,067,458 +0.06(+2.83%)
Nov 06, 2024 2.070 2.135 2.039 2.120 3,261,158 -0.03(-1.40%)
Nov 05, 2024 2.080 2.170 2.080 2.150 1,959,280 +0.07(+3.37%)
Nov 04, 2024 2.060 2.100 2.060 2.080 1,086,548 +0.08(+4.00%)
Nov 01, 2024 2.020 2.040 1.990 2.000 3,302,408 -0.04(-1.96%)
Oct 31, 2024 2.050 2.065 2.030 2.040 949,440 -0.03(-1.45%)
Oct 30, 2024 2.060 2.080 2.040 2.070 1,281,996 +0.01(+0.49%)
Oct 29, 2024 2.130 2.130 2.050 2.060 2,210,877 -0.07(-3.29%)
Oct 28, 2024 2.100 2.150 2.100 2.130 4,408,047 +0.04(+1.91%)
Oct 25, 2024 2.090 2.130 2.080 2.090 1,932,581 +0.01(+0.48%)
Oct 24, 2024 2.030 2.090 2.010 2.080 3,145,988 +0.05(+2.46%)
Oct 23, 2024 2.020 2.050 2.000 2.030 2,023,473 -0.02(-0.98%)
Oct 22, 2024 2.060 2.070 2.030 2.050 1,245,948 -0.03(-1.44%)
Oct 21, 2024 2.070 2.088 2.055 2.080 1,197,438 +0.02(+0.97%)
Oct 18, 2024 2.130 2.135 2.050 2.060 1,469,338 -0.03(-1.44%)
Oct 17, 2024 2.090 2.110 2.070 2.090 1,118,270 -0.03(-1.42%)
Oct 16, 2024 2.090 2.140 2.070 2.120 1,670,509 +0.05(+2.42%)
Oct 15, 2024 2.080 2.100 2.061 2.070 1,621,737 -0.06(-2.82%)
Oct 14, 2024 2.120 2.150 2.110 2.130 1,741,696 +0.00(+0.00%)
Oct 11, 2024 2.090 2.136 2.065 2.130 3,071,220 -0.01(-0.47%)
Oct 10, 2024 2.200 2.200 2.130 2.140 1,857,520 -0.06(-2.73%)
Oct 09, 2024 2.180 2.220 2.180 2.200 1,420,584 -0.03(-1.35%)
Oct 08, 2024 2.230 2.250 2.200 2.230 1,494,239 -0.12(-5.11%)
Oct 07, 2024 2.320 2.420 2.320 2.350 2,249,203 +0.02(+0.86%)
Oct 04, 2024 2.330 2.340 2.300 2.330 1,220,217 -0.04(-1.69%)
Oct 03, 2024 2.370 2.385 2.334 2.370 1,273,863 -0.10(-4.05%)
Oct 02, 2024 2.480 2.500 2.460 2.470 1,947,779 +0.06(+2.49%)
Oct 01, 2024 2.420 2.430 2.372 2.410 1,932,734 +0.02(+0.84%)
Sep 30, 2024 2.470 2.490 2.340 2.390 2,989,764 -0.07(-2.85%)
Sep 27, 2024 2.460 2.500 2.442 2.460 6,876,581 +0.02(+0.82%)
Sep 26, 2024 2.350 2.460 2.331 2.440 3,648,084 +0.19(+8.44%)
Sep 25, 2024 2.250 2.270 2.215 2.250 2,421,860 +0.02(+0.90%)
Sep 24, 2024 2.150 2.250 2.140 2.230 3,956,383 +0.19(+9.31%)
Sep 23, 2024 1.990 2.040 1.960 2.040 4,999,407 -0.04(-1.92%)
Sep 20, 2024 2.200 2.200 2.020 2.080 3,487,032 -0.15(-6.73%)
Sep 19, 2024 2.270 2.270 2.230 2.230 899,659 +0.03(+1.36%)
Sep 18, 2024 2.180 2.250 2.170 2.200 1,749,700 -0.01(-0.45%)
Sep 17, 2024 2.190 2.210 2.170 2.210 1,080,813 +0.03(+1.38%)
Sep 16, 2024 2.170 2.198 2.170 2.180 698,564 +0.01(+0.46%)
Sep 13, 2024 2.120 2.200 2.120 2.170 1,860,449 +0.09(+4.33%)
Sep 12, 2024 2.060 2.110 2.060 2.080 1,956,919 -0.01(-0.48%)
Sep 11, 2024 2.040 2.090 2.010 2.090 2,262,302 +0.07(+3.47%)
Sep 10, 2024 2.070 2.080 1.990 2.020 1,995,283 -0.07(-3.35%)
Sep 09, 2024 2.100 2.115 2.080 2.090 748,027 -0.01(-0.48%)
Sep 06, 2024 2.100 2.118 2.080 2.100 1,540,691 +0.02(+0.96%)
Sep 05, 2024 2.060 2.090 2.050 2.080 1,385,230 +0.03(+1.46%)
Sep 04, 2024 2.020 2.075 2.020 2.050 1,542,737 +0.03(+1.49%)
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.