Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nippon Steel Corp ADR (OP: NPSCY )

6.730 -0.040 (-0.59%)

Streaming Delayed Price Updated: 1:49 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	6.750	6.770	6.720	6.770	143,265	+0.13(+1.96%)
Nov 20, 2024	7.210	7.210	6.620	6.640	76,751	-0.16(-2.35%)
Nov 19, 2024	6.800	6.950	6.500	6.800	152,015	-0.37(-5.16%)
Nov 18, 2024	6.760	7.370	6.760	7.170	483,512	+0.60(+9.09%)
Nov 15, 2024	6.655	6.730	6.570	6.572	92,754	+0.03(+0.43%)
Nov 14, 2024	6.310	6.620	6.290	6.545	168,460	-0.09(-1.29%)
Nov 13, 2024	6.609	6.650	6.600	6.630	155,279	-0.11(-1.63%)
Nov 12, 2024	6.880	7.050	6.560	6.740	171,390	-0.11(-1.66%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Nippon Steel Corp ADR (OP: NPSCY )

Historical Prices