Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nippon Steel Corp ADR (OP: NPSCY )

7.060 +0.100 (+1.44%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 7.460 7.617 7.290 7.290 30,628 -0.25(-3.26%)
Apr 30, 2024 7.620 7.620 7.440 7.536 65,270 +0.14(+1.84%)
Apr 29, 2024 7.446 7.500 7.350 7.400 33,089 +0.04(+0.53%)
Apr 26, 2024 7.300 7.400 7.300 7.361 79,276 +0.06(+0.84%)
Apr 25, 2024 7.325 7.330 7.280 7.300 68,036 -0.19(-2.54%)
Apr 24, 2024 7.505 7.509 7.400 7.490 28,440 -0.11(-1.45%)
Apr 23, 2024 7.588 7.610 7.520 7.600 40,660 +0.05(+0.66%)
Apr 22, 2024 7.780 7.790 7.470 7.550 56,756 +0.05(+0.64%)
Apr 19, 2024 7.530 7.650 7.400 7.502 24,524 +0.06(+0.83%)
Apr 18, 2024 7.737 7.740 7.400 7.440 60,568 +0.02(+0.27%)
Apr 17, 2024 7.690 7.690 7.400 7.420 52,884 -0.17(-2.24%)
Apr 16, 2024 7.820 7.820 7.530 7.590 59,241 -0.15(-1.94%)
Apr 15, 2024 8.080 8.080 7.740 7.740 71,088 -0.01(-0.13%)
Apr 12, 2024 7.850 8.080 7.738 7.750 37,645 -0.19(-2.39%)
Apr 11, 2024 8.140 8.140 7.860 7.940 48,625 +0.07(+0.89%)
Apr 10, 2024 8.190 8.240 7.670 7.870 21,924 -0.08(-1.01%)
Apr 09, 2024 8.010 8.099 7.940 7.950 42,722 -0.02(-0.25%)
Apr 08, 2024 8.150 8.150 7.730 7.970 73,696 -0.03(-0.38%)
Apr 05, 2024 7.965 8.040 7.965 8.000 29,582 +0.11(+1.34%)
Apr 04, 2024 8.190 8.190 7.820 7.894 34,218 -0.12(-1.45%)
Apr 03, 2024 8.001 8.090 7.950 8.010 201,316 -0.11(-1.35%)
Apr 02, 2024 8.380 8.397 8.070 8.120 32,739 +0.08(+1.00%)
Apr 01, 2024 7.670 8.080 7.670 8.040 24,236 -0.10(-1.23%)
Mar 28, 2024 8.255 8.100 8.100 8.140 16,087 -0.18(-2.22%)
Mar 27, 2024 8.356 8.440 8.212 8.325 8,873 -0.21(-2.40%)
Mar 26, 2024 8.520 8.530 8.350 8.530 14,335 +0.03(+0.35%)
Mar 25, 2024 8.302 8.530 8.302 8.500 13,491 +0.15(+1.80%)
Mar 22, 2024 8.285 8.350 8.230 8.350 10,826 +0.06(+0.72%)
Mar 21, 2024 8.350 8.350 8.190 8.290 29,216 -0.06(-0.72%)
Mar 20, 2024 8.490 8.490 8.150 8.350 16,234 +0.06(+0.78%)
Mar 19, 2024 7.940 8.450 7.940 8.285 29,291 +0.12(+1.41%)
Mar 18, 2024 8.215 8.380 8.089 8.170 25,552 +0.11(+1.36%)
Mar 15, 2024 7.830 8.226 7.830 8.060 56,507 -0.02(-0.25%)
Mar 14, 2024 8.175 8.297 8.080 8.080 60,890 -0.38(-4.49%)
Mar 13, 2024 8.290 8.460 8.161 8.460 47,448 +0.17(+2.05%)
Mar 12, 2024 8.070 8.490 8.070 8.290 60,215 +0.04(+0.48%)
Mar 11, 2024 8.250 8.300 8.220 8.250 20,519 -0.31(-3.62%)
Mar 08, 2024 8.580 8.620 8.511 8.560 35,218 +0.12(+1.42%)
Mar 07, 2024 8.600 8.600 8.400 8.440 64,997 -0.16(-1.86%)
Mar 06, 2024 8.505 8.620 8.489 8.600 20,704 +0.10(+1.18%)
Mar 05, 2024 8.070 8.620 8.070 8.500 42,591 +0.07(+0.83%)
Mar 04, 2024 8.384 8.460 8.120 8.430 49,321 -0.03(-0.35%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.