Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nippon Steel Corp ADR (OP: NPSCY )

7.494 +0.027 (+0.36%)

Streaming Delayed Price Updated: 3:51 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	7.430	7.520	7.430	7.494	40,870	+0.03(+0.36%)
Aug 22, 2024	7.150	7.588	7.150	7.467	39,648	-0.10(-1.36%)
Aug 21, 2024	7.548	7.570	7.410	7.570	28,905	+0.02(+0.26%)
Aug 20, 2024	7.150	7.550	7.150	7.550	29,907	+0.07(+0.94%)
Aug 19, 2024	7.450	7.570	7.440	7.480	190,141	+0.08(+1.08%)
Aug 16, 2024	7.430	7.430	7.331	7.400	48,854	-0.03(-0.40%)
Aug 15, 2024	7.430	7.440	7.290	7.430	116,503	+0.08(+1.16%)
Aug 14, 2024	7.500	7.500	7.289	7.345	74,114	-0.27(-3.48%)
Aug 13, 2024	7.740	7.740	7.352	7.610	127,871	+0.16(+2.15%)
Aug 12, 2024	7.230	7.510	7.230	7.450	143,127	+0.11(+1.50%)
Aug 09, 2024	6.940	7.510	6.940	7.340	282,700	+0.05(+0.69%)
Aug 08, 2024	7.110	7.350	7.110	7.290	181,225	+0.03(+0.41%)
Aug 07, 2024	7.210	7.260	7.100	7.260	142,448	+0.09(+1.26%)
Aug 06, 2024	7.020	7.190	7.020	7.170	397,609	+0.16(+2.24%)
Aug 05, 2024	6.960	7.020	6.810	7.013	78,593	-0.14(-1.92%)
Aug 02, 2024	7.185	7.260	7.070	7.150	37,364	+0.00(+0.00%)
Aug 01, 2024	7.245	7.340	7.150	7.150	20,756	-0.19(-2.59%)
Jul 31, 2024	7.290	7.340	7.230	7.340	22,208	+0.21(+2.95%)
Jul 30, 2024	6.880	7.168	6.880	7.130	38,002	+0.10(+1.42%)
Jul 29, 2024	7.023	7.030	6.960	7.030	63,871	+0.03(+0.49%)
Jul 26, 2024	6.800	7.050	6.800	6.996	31,420	-0.17(-2.43%)
Jul 25, 2024	7.277	7.278	7.000	7.170	65,504	+0.15(+2.14%)
Jul 24, 2024	7.170	7.300	7.020	7.020	28,566	-0.21(-2.90%)
Jul 23, 2024	7.140	7.350	7.090	7.230	69,722	+0.05(+0.65%)
Jul 22, 2024	7.260	7.260	7.105	7.184	34,837	+0.08(+1.18%)
Jul 19, 2024	7.180	7.180	7.070	7.100	20,295	-0.25(-3.40%)
Jul 18, 2024	7.300	7.360	7.180	7.350	35,271	-0.03(-0.41%)
Jul 17, 2024	7.330	7.450	7.252	7.380	17,713	+0.10(+1.37%)
Jul 16, 2024	7.260	7.450	7.190	7.280	26,593	-0.17(-2.28%)
Jul 15, 2024	7.360	7.450	7.310	7.450	16,507	+0.04(+0.54%)
Jul 12, 2024	7.370	7.410	7.290	7.410	15,791	+0.08(+1.09%)
Jul 11, 2024	7.450	7.450	6.890	7.330	94,067	+0.05(+0.69%)
Jul 10, 2024	7.106	7.280	7.100	7.280	26,672	+0.07(+0.97%)
Jul 09, 2024	7.250	7.250	7.100	7.210	38,049	+0.05(+0.77%)
Jul 08, 2024	7.230	7.360	7.100	7.155	32,898	-0.06(-0.90%)
Jul 05, 2024	7.230	7.425	7.010	7.220	27,433	+0.05(+0.70%)
Jul 03, 2024	7.150	7.260	7.150	7.170	15,859	+0.03(+0.42%)
Jul 02, 2024	7.265	7.330	7.110	7.140	54,956	-0.03(-0.42%)
Jul 01, 2024	7.430	7.430	7.140	7.170	36,757	+0.03(+0.38%)
Jun 28, 2024	7.155	7.200	7.100	7.143	122,421	-0.07(-0.93%)
Jun 27, 2024	7.310	7.310	6.990	7.210	122,795	-0.04(-0.55%)
Jun 26, 2024	6.800	7.360	6.800	7.250	47,603	+0.11(+1.54%)
Jun 25, 2024	7.220	7.280	7.120	7.140	60,646	+0.00(+0.00%)
Jun 24, 2024	7.135	7.250	7.050	7.140	87,733	+0.12(+1.71%)
Jun 21, 2024	7.122	7.230	7.000	7.020	93,193	-0.13(-1.82%)
Jun 20, 2024	7.300	7.300	6.780	7.150	55,822	+0.08(+1.15%)
Jun 18, 2024	7.115	7.120	7.030	7.069	141,922	-0.08(-1.13%)
Jun 17, 2024	7.260	7.270	7.020	7.150	97,206	+0.05(+0.70%)
Jun 14, 2024	7.150	7.250	7.060	7.100	41,287	-0.01(-0.14%)
Jun 13, 2024	7.200	7.200	7.040	7.110	55,111	-0.21(-2.80%)
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%)

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 Santa Clara

Find A Business

or Browse Listings

Nippon Steel Corp ADR (OP: NPSCY )

Historical Prices