Nippon Steel Corp ADR (OP: NPSCY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	6.810	6.950	6.810	6.854	109,635	-0.06(-0.88%)
Nov 08, 2024	6.990	7.030	6.900	6.915	82,287	+0.25(+3.83%)
Nov 07, 2024	7.220	7.220	6.660	6.660	141,180	-0.02(-0.30%)
Nov 06, 2024	6.671	6.759	6.620	6.680	86,196	+0.00(+0.00%)
Nov 05, 2024	6.621	6.730	6.621	6.680	252,162	+0.04(+0.60%)
Nov 04, 2024	6.660	6.670	6.620	6.640	125,402	+0.02(+0.30%)
Nov 01, 2024	6.750	6.750	6.500	6.620	72,176	+0.01(+0.15%)
Oct 31, 2024	6.605	6.670	6.540	6.610	148,104	+0.00(+0.00%)
Oct 30, 2024	6.625	6.650	6.591	6.610	105,760	+0.05(+0.76%)
Oct 29, 2024	6.620	6.820	6.535	6.560	200,884	+0.06(+0.92%)
Oct 28, 2024	6.598	6.757	6.487	6.500	140,588	+0.02(+0.31%)
Oct 25, 2024	6.760	6.760	6.470	6.480	129,392	-0.07(-1.14%)
Oct 24, 2024	6.550	6.570	6.400	6.555	107,294	+0.02(+0.38%)
Oct 23, 2024	6.640	6.700	6.520	6.530	155,234	-0.13(-1.95%)
Oct 22, 2024	6.970	6.970	6.640	6.660	150,686	-0.07(-1.04%)
Oct 21, 2024	6.670	6.793	6.670	6.730	133,256	-0.03(-0.44%)
Oct 18, 2024	7.030	7.030	6.733	6.760	110,190	+0.00(+0.00%)
Oct 17, 2024	6.935	6.980	6.760	6.760	204,485	-0.13(-1.89%)
Oct 16, 2024	7.050	7.050	6.810	6.890	497,552	+0.09(+1.32%)
Oct 15, 2024	6.965	7.080	6.800	6.800	76,869	-0.05(-0.73%)
Oct 14, 2024	7.010	7.050	6.800	6.850	130,368	-0.20(-2.83%)
Oct 11, 2024	7.095	7.095	7.020	7.050	62,058	-0.04(-0.57%)
Oct 10, 2024	7.060	7.100	7.020	7.090	117,034	+0.03(+0.42%)
Oct 09, 2024	7.500	7.500	7.000	7.060	22,478	-0.22(-3.02%)
Oct 08, 2024	7.180	7.310	7.180	7.280	46,744	+0.08(+1.11%)
Oct 07, 2024	7.250	7.540	7.150	7.200	58,859	-0.13(-1.79%)
Oct 04, 2024	7.400	7.490	7.320	7.331	35,566	-0.11(-1.47%)
Oct 03, 2024	7.330	7.500	7.330	7.440	130,924	-0.02(-0.27%)
Oct 02, 2024	7.450	7.470	7.400	7.460	61,578	+0.11(+1.50%)
Oct 01, 2024	7.470	7.470	7.330	7.350	17,248	-0.15(-2.00%)
Sep 30, 2024	7.500	7.765	7.430	7.500	43,712	-0.08(-1.06%)
Sep 27, 2024	7.171	7.653	7.171	7.580	27,011	-0.05(-0.66%)
Sep 26, 2024	7.639	7.639	7.510	7.630	22,996	+0.11(+1.46%)
Sep 25, 2024	7.220	7.740	7.220	7.520	35,929	+0.08(+1.08%)
Sep 24, 2024	7.457	7.480	7.390	7.440	33,384	-0.01(-0.19%)
Sep 23, 2024	7.690	7.690	7.440	7.454	22,131	+0.05(+0.68%)
Sep 20, 2024	7.430	7.440	7.380	7.404	62,374	+0.14(+1.98%)
Sep 19, 2024	7.350	7.400	7.210	7.260	113,138	+0.05(+0.69%)
Sep 18, 2024	7.181	7.340	7.000	7.210	232,723	+0.07(+0.98%)
Sep 17, 2024	7.100	7.175	7.060	7.140	123,942	+0.07(+0.99%)
Sep 16, 2024	7.370	7.370	7.060	7.070	176,367	-0.02(-0.32%)
Sep 13, 2024	7.350	7.350	7.054	7.093	82,822	+0.10(+1.47%)
Sep 12, 2024	7.197	7.220	6.980	6.990	215,401	-0.02(-0.29%)
Sep 11, 2024	7.042	7.140	7.000	7.010	66,564	-0.19(-2.64%)
Sep 10, 2024	7.150	7.215	6.900	7.200	138,403	-0.07(-0.96%)
Sep 09, 2024	7.360	7.360	7.250	7.270	79,793	-0.14(-1.89%)
Sep 06, 2024	7.420	7.450	7.230	7.410	39,852	-0.09(-1.20%)
Sep 05, 2024	7.620	7.880	7.410	7.500	108,818	-0.10(-1.32%)
Sep 04, 2024	7.510	7.810	7.310	7.600	63,688	+0.15(+2.01%)

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.