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 )

7.080 -0.235 (-3.21%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 7.350 7.430 7.240 7.315 34,875 +0.02(+0.21%)
Jun 11, 2024 7.230 7.300 7.140 7.300 29,790 +0.03(+0.41%)
Jun 10, 2024 7.230 7.340 7.230 7.270 39,622 +0.04(+0.55%)
Jun 07, 2024 7.275 7.330 7.180 7.230 21,293 +0.01(+0.08%)
Jun 06, 2024 7.398 7.400 7.190 7.224 18,340 -0.07(-0.97%)
Jun 05, 2024 7.300 7.340 7.190 7.295 45,327 -0.20(-2.60%)
Jun 04, 2024 7.300 7.540 7.300 7.490 47,866 +0.14(+1.90%)
Jun 03, 2024 7.290 7.350 7.250 7.350 54,567 +0.17(+2.37%)
May 31, 2024 7.020 7.290 7.020 7.180 29,379 +0.07(+0.98%)
May 30, 2024 7.230 7.230 7.110 7.110 97,095 -0.01(-0.15%)
May 29, 2024 7.105 7.200 7.050 7.120 47,820 -0.07(-0.91%)
May 28, 2024 7.190 7.210 7.130 7.186 48,381 +0.14(+1.93%)
May 24, 2024 6.930 7.140 6.930 7.050 17,828 +0.07(+1.03%)
May 23, 2024 7.190 7.190 6.940 6.978 54,540 -0.01(-0.11%)
May 22, 2024 7.105 7.180 6.960 6.986 51,924 -0.18(-2.57%)
May 21, 2024 7.100 7.210 7.090 7.170 21,972 -0.03(-0.42%)
May 20, 2024 7.191 7.200 7.000 7.200 40,480 +0.14(+1.98%)
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%)
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.