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 (%)
Sep 29, 2023 7.960 8.100 7.740 7.740 11,929 -0.36(-4.44%)
Sep 28, 2023 8.200 8.410 8.100 8.100 28,444 -0.10(-1.22%)
Sep 27, 2023 8.365 8.365 8.200 8.200 4,400 -0.15(-1.74%)
Sep 26, 2023 8.600 8.600 8.240 8.345 7,497 +0.01(+0.06%)
Sep 25, 2023 8.600 8.360 8.315 8.340 7,787 -0.04(-0.48%)
Sep 22, 2023 8.350 8.690 8.350 8.380 10,144 +0.03(+0.36%)
Sep 21, 2023 8.445 8.540 8.350 8.350 25,598 -0.05(-0.60%)
Sep 20, 2023 8.400 8.470 8.283 8.400 22,766 -0.05(-0.59%)
Sep 19, 2023 8.610 8.790 8.450 8.450 9,828 +0.32(+3.94%)
Sep 18, 2023 8.225 8.260 8.110 8.130 5,475 +0.20(+2.52%)
Sep 15, 2023 8.220 8.530 7.910 7.930 8,154 -0.43(-5.14%)
Sep 14, 2023 8.280 8.460 8.040 8.360 14,869 +0.26(+3.21%)
Sep 13, 2023 8.230 8.320 8.100 8.100 5,724 -0.16(-1.94%)
Sep 12, 2023 8.075 8.260 7.900 8.260 7,753 -0.10(-1.20%)
Sep 11, 2023 8.130 8.360 7.900 8.360 8,165 +0.36(+4.50%)
Sep 08, 2023 8.310 8.310 8.000 8.000 6,669 -0.04(-0.50%)
Sep 07, 2023 8.197 8.320 8.010 8.040 8,759 -0.13(-1.59%)
Sep 06, 2023 7.930 8.350 7.930 8.170 15,141 -0.08(-0.97%)
Sep 05, 2023 8.030 8.405 8.030 8.250 4,200 +0.23(+2.93%)
Sep 01, 2023 8.340 8.340 7.965 8.015 9,741 +0.13(+1.58%)
Aug 31, 2023 8.170 8.170 7.820 7.890 17,130 +0.10(+1.28%)
Aug 30, 2023 7.520 8.040 7.520 7.790 4,087 -0.09(-1.14%)
Aug 29, 2023 7.760 7.880 7.648 7.880 18,451 -0.02(-0.25%)
Aug 28, 2023 7.872 8.030 7.760 7.900 64,458 +0.30(+3.95%)
Aug 25, 2023 7.555 7.600 7.410 7.600 3,202 +0.02(+0.33%)
Aug 24, 2023 7.560 7.660 7.535 7.575 5,468 -0.10(-1.37%)
Aug 23, 2023 7.550 7.700 7.400 7.680 10,858 +0.17(+2.26%)
Aug 22, 2023 7.640 7.640 7.470 7.510 10,436 +0.01(+0.13%)
Aug 21, 2023 7.425 7.500 7.425 7.500 10,571 +0.08(+1.08%)
Aug 18, 2023 7.420 7.550 7.370 7.420 16,987 +0.00(+0.00%)
Aug 17, 2023 7.190 7.700 7.190 7.420 13,883 -0.16(-2.11%)
Aug 16, 2023 7.830 7.830 7.580 7.580 10,463 -0.12(-1.56%)
Aug 15, 2023 7.692 7.700 7.540 7.700 6,645 +0.03(+0.34%)
Aug 14, 2023 7.780 7.990 7.640 7.674 9,638 -0.25(-3.17%)
Aug 11, 2023 7.902 8.070 7.795 7.925 8,069 +0.13(+1.73%)
Aug 10, 2023 7.860 7.900 7.790 7.790 11,306 -0.03(-0.38%)
Aug 09, 2023 7.785 7.880 7.640 7.820 5,967 +0.04(+0.51%)
Aug 08, 2023 7.890 7.982 7.753 7.780 3,498 -0.16(-2.02%)
Aug 07, 2023 7.905 7.980 7.889 7.940 3,896 +0.11(+1.40%)
Aug 04, 2023 7.690 7.960 7.690 7.830 11,290 +0.37(+4.96%)
Aug 03, 2023 7.460 7.620 7.300 7.460 10,561 -0.06(-0.80%)
Aug 02, 2023 7.560 7.790 7.500 7.520 5,037 -0.08(-1.05%)
Aug 01, 2023 7.370 7.894 7.370 7.600 10,943 -0.02(-0.26%)
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%)
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.