Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nippon Steel Ord (OP: NISTF )

N/A UNCHANGED
Last Price Updated: 12:10 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 19.13 19.13 19.13 10 +0.27(+1.43%)
May 24, 2021 18.86 18.86 18.86 20 -0.13(-0.68%)
May 21, 2021 18.99 18.99 18.99 18.99 205 -1.18(-5.85%)
May 19, 2021 20.17 20.17 20.17 0 -0.55(-2.65%)
May 11, 2021 20.72 20.72 20.72 0 +1.78(+9.40%)
May 06, 2021 18.94 18.94 18.94 2 +1.90(+11.15%)
May 04, 2021 17.04 17.04 17.04 0 +0.04(+0.24%)
Apr 30, 2021 17.00 17.00 17.00 0 +0.00(+0.00%)
Apr 28, 2021 17.00 17.00 17.00 0 +0.00(+0.00%)
Apr 22, 2021 17.00 17.00 17.00 0 +0.00(+0.00%)
Apr 19, 2021 17.00 17.00 17.00 0 +0.00(+0.00%)
Apr 12, 2021 17.00 17.00 17.00 0 +0.00(+0.00%)
Apr 07, 2021 17.00 17.00 17.00 0 +0.00(+0.00%)
Apr 05, 2021 17.00 17.00 17.00 0 +0.30(+1.83%)
Apr 01, 2021 16.70 16.70 16.70 5 +0.00(+0.00%)
Mar 26, 2021 16.70 16.70 16.70 0 -0.41(-2.37%)
Mar 25, 2021 17.10 17.10 17.10 25 +0.00(+0.00%)
Mar 24, 2021 17.10 17.10 17.10 70 +0.00(+0.00%)
Mar 22, 2021 17.10 17.10 17.10 0 +0.00(+0.00%)
Mar 19, 2021 17.10 17.10 17.10 17.10 1,000 +0.85(+5.20%)
Mar 17, 2021 16.25 16.25 16.25 0 +0.00(+0.00%)
Mar 15, 2021 16.25 16.25 16.25 0 +0.00(+0.00%)
Mar 09, 2021 16.25 16.25 16.25 0 +0.00(+0.00%)
Mar 08, 2021 16.25 16.25 16.25 16.25 182 +1.77(+12.25%)
Mar 04, 2021 14.48 14.48 14.48 0 +0.00(+0.00%)
Mar 01, 2021 14.48 14.48 14.48 0 +2.15(+17.45%)
Feb 23, 2021 12.33 12.33 12.33 0 +0.00(+0.00%)
Feb 19, 2021 12.33 12.33 12.33 0 +0.00(+0.00%)
Feb 05, 2021 12.33 12.33 12.33 0 +0.00(+0.00%)
Feb 04, 2021 12.33 12.33 12.33 12.33 472 -0.37(-2.91%)
Jan 29, 2021 12.70 12.70 12.70 0 +0.00(+0.00%)
Jan 28, 2021 12.70 12.70 12.70 10 +0.00(+0.00%)
Jan 22, 2021 12.70 12.70 12.70 0 -0.68(-5.08%)
Jan 21, 2021 13.38 13.38 13.38 10 +0.00(+0.00%)
Jan 20, 2021 13.38 13.38 13.38 3 +0.00(+0.00%)
Jan 19, 2021 13.38 13.38 13.38 22 +0.00(+0.00%)
Jan 15, 2021 13.38 13.38 13.38 13.38 400 -0.75(-5.31%)
Jan 11, 2021 14.13 14.13 14.13 0 -0.03(-0.21%)
Jan 08, 2021 14.16 14.16 14.16 14.16 2,100 +1.43(+11.24%)
Jan 06, 2021 12.73 12.73 12.73 0 +0.00(+0.00%)
Dec 30, 2020 12.73 12.73 12.73 0 +0.16(+1.27%)
Dec 28, 2020 12.57 12.57 12.57 0 +0.00(+0.00%)
Dec 23, 2020 12.57 12.57 12.57 0 -0.12(-0.95%)
Dec 18, 2020 12.69 12.69 12.69 0 +0.00(+0.00%)
Dec 17, 2020 12.69 12.69 12.69 20 +0.00(+0.00%)
Dec 16, 2020 12.69 12.69 12.69 35 +0.00(+0.00%)
Dec 15, 2020 12.66 12.69 12.66 12.69 320 -0.23(-1.78%)
Dec 14, 2020 12.92 12.92 12.91 12.92 200 +2.33(+22.00%)
Nov 30, 2020 10.59 10.59 10.59 0 +0.00(+0.00%)
Nov 13, 2020 10.59 10.59 10.59 0 +0.00(+0.00%)
Nov 12, 2020 10.59 10.59 10.59 10 +0.00(+0.00%)
Nov 10, 2020 10.59 10.59 10.59 0 +0.00(+0.00%)
Nov 09, 2020 11.00 11.02 10.59 10.59 13,145 +0.00(+0.00%)
Nov 06, 2020 10.59 10.59 10.59 10.59 100 +0.00(+0.00%)
Nov 05, 2020 10.59 10.59 10.59 25 +0.00(+0.00%)
Oct 23, 2020 10.59 10.59 10.59 0 +0.00(+0.00%)
Oct 22, 2020 10.59 10.59 10.59 10 +0.00(+0.00%)
Oct 21, 2020 10.59 10.59 10.59 10.59 100 +0.59(+5.90%)
Oct 14, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 06, 2020 10.00 10.00 10.00 0 -0.23(-2.24%)
Oct 05, 2020 10.23 10.23 10.23 6,000 +0.00(+0.00%)
Sep 30, 2020 10.23 10.23 10.23 0 +0.00(+0.00%)
Sep 21, 2020 10.23 10.23 10.23 0 +0.00(+0.00%)
Sep 08, 2020 10.23 10.23 10.23 0 +0.00(+0.00%)
Sep 04, 2020 8.290 8.290 10.23 11,200 +1.94(+23.39%)
Sep 02, 2020 8.290 8.290 8.290 0 +0.00(+0.00%)
Aug 17, 2020 8.290 8.290 8.290 0 +0.00(+0.00%)
Jul 31, 2020 8.290 8.290 8.290 0 -0.99(-10.67%)
Jul 30, 2020 9.280 9.280 9.280 2 +0.00(+0.00%)
Jul 28, 2020 9.280 9.280 9.280 0 +0.00(+0.00%)
Jul 23, 2020 9.280 9.280 9.280 0 +0.00(+0.00%)
Jul 22, 2020 9.280 9.280 9.280 51 +0.00(+0.00%)
Jul 10, 2020 9.280 9.280 9.280 0 -0.15(-1.59%)
Jul 09, 2020 9.430 9.430 9.430 87 +0.00(+0.00%)
Jul 07, 2020 9.430 9.430 9.430 0 +0.00(+0.00%)
Jul 06, 2020 9.180 9.430 9.180 9.430 2,200 +0.14(+1.49%)
Jul 02, 2020 9.810 9.810 9.292 4,400 -0.52(-5.28%)
Jun 23, 2020 9.810 9.810 9.810 0 -0.33(-3.25%)
Jun 19, 2020 10.14 10.14 10.14 0 -0.21(-2.03%)
Jun 18, 2020 10.42 10.42 10.35 10.35 4,126 +0.66(+6.81%)
Jun 11, 2020 9.690 9.690 9.690 0 +0.00(+0.00%)
Jun 10, 2020 9.690 9.690 9.690 9.690 2,500 -0.67(-6.47%)
Jun 09, 2020 10.36 10.36 10.36 3,810 +0.00(+0.00%)
Jun 05, 2020 10.36 10.36 10.36 0 +0.88(+9.28%)
Jun 02, 2020 9.480 9.480 9.480 0 -0.03(-0.33%)
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.