Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nippon Steel Corp ADR (OP: NPSCY )

7.180 +0.070 (+0.98%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Jul 31, 2023 7.800 7.800 7.533 7.620 9,845 +0.02(+0.26%)
Jul 28, 2023 7.410 7.920 7.410 7.600 13,329 -0.06(-0.78%)
Jul 27, 2023 7.360 7.940 7.360 7.660 10,217 +0.08(+1.06%)
Jul 26, 2023 7.270 7.630 7.270 7.580 24,636 +0.04(+0.53%)
Jul 25, 2023 7.360 7.540 7.210 7.540 18,258 +0.13(+1.75%)
Jul 24, 2023 7.466 7.490 7.410 7.410 7,449 +0.22(+3.06%)
Jul 21, 2023 7.200 7.380 7.190 7.190 3,417 -0.24(-3.23%)
Jul 20, 2023 7.040 7.560 7.040 7.430 17,456 +0.29(+3.99%)
Jul 19, 2023 7.230 7.400 7.070 7.145 5,212 -0.09(-1.18%)
Jul 18, 2023 7.170 7.480 7.170 7.230 7,375 -0.06(-0.82%)
Jul 17, 2023 7.220 7.440 7.220 7.290 9,112 +0.08(+1.06%)
Jul 14, 2023 7.370 7.370 7.150 7.214 8,075 +0.02(+0.33%)
Jul 13, 2023 7.190 7.268 6.930 7.190 12,992 +0.11(+1.55%)
Jul 12, 2023 7.056 7.095 7.010 7.080 3,973 +0.12(+1.72%)
Jul 11, 2023 7.140 7.140 6.910 6.960 27,225 +0.03(+0.43%)
Jul 10, 2023 6.930 7.010 6.930 6.930 9,925 -0.07(-1.00%)
Jul 07, 2023 6.820 7.140 6.820 7.000 8,284 +0.15(+2.19%)
Jul 06, 2023 6.810 6.952 6.720 6.850 19,268 -0.17(-2.35%)
Jul 05, 2023 7.010 7.170 6.860 7.015 19,465 +0.14(+2.11%)
Jul 03, 2023 7.110 7.110 6.870 6.870 5,659 -0.18(-2.62%)
Jun 30, 2023 6.955 7.110 6.800 7.055 13,689 +0.33(+4.99%)
Jun 29, 2023 6.891 6.891 6.690 6.720 10,618 -0.04(-0.59%)
Jun 28, 2023 6.962 7.000 6.760 6.760 9,173 -0.01(-0.15%)
Jun 27, 2023 6.680 6.835 6.680 6.770 63,157 +0.05(+0.74%)
Jun 26, 2023 6.855 6.855 6.630 6.720 44,158 -0.08(-1.25%)
Jun 23, 2023 6.740 6.805 6.690 6.805 11,964 -0.07(-0.95%)
Jun 22, 2023 6.885 6.960 6.770 6.870 23,084 -0.06(-0.87%)
Jun 21, 2023 6.930 6.942 6.750 6.930 28,364 +0.19(+2.82%)
Jun 20, 2023 6.700 6.900 6.700 6.740 62,853 -0.19(-2.74%)
Jun 16, 2023 7.090 7.234 6.930 6.930 42,115 -0.22(-3.08%)
Jun 15, 2023 7.060 7.210 6.940 7.150 15,931 -0.24(-3.25%)
May 08, 2023 7.100 7.390 7.100 7.390 66,354 +0.26(+3.65%)
May 05, 2023 7.060 7.180 6.930 7.130 20,532 +0.23(+3.33%)
May 04, 2023 6.900 7.140 6.890 6.900 7,353 -0.11(-1.57%)
May 03, 2023 7.045 7.051 6.890 7.010 19,989 +0.03(+0.43%)
May 02, 2023 7.065 7.139 6.940 6.980 22,427 -0.04(-0.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.