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 )

7.060 +0.074 (+1.06%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
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%)
Mar 01, 2024 8.674 8.674 8.432 8.460 24,199 +0.19(+2.30%)
Feb 29, 2024 8.380 8.510 8.243 8.270 55,696 -0.19(-2.25%)
Feb 28, 2024 8.190 8.460 8.184 8.460 22,374 +0.15(+1.75%)
Feb 27, 2024 8.370 8.370 8.160 8.314 34,238 +0.33(+4.19%)
Feb 26, 2024 7.850 8.085 7.850 7.980 83,485 -0.05(-0.62%)
Feb 23, 2024 8.060 8.080 8.030 8.030 17,407 -0.03(-0.37%)
Feb 22, 2024 8.090 8.180 7.947 8.060 21,634 +0.08(+1.00%)
Feb 21, 2024 7.970 8.160 7.960 7.980 36,162 -0.16(-1.97%)
Feb 20, 2024 7.905 8.160 7.800 8.140 35,515 +0.33(+4.23%)
Feb 16, 2024 7.690 7.810 7.690 7.810 32,609 +0.00(+0.00%)
Feb 15, 2024 7.500 7.920 7.500 7.810 36,555 +0.14(+1.89%)
Feb 14, 2024 7.650 7.820 7.640 7.665 34,685 -0.28(-3.46%)
Feb 13, 2024 8.280 8.280 7.784 7.940 29,790 -0.16(-1.98%)
Feb 12, 2024 8.380 8.380 8.020 8.100 20,947 +0.04(+0.43%)
Feb 09, 2024 7.880 8.140 7.880 8.065 33,781 -0.03(-0.31%)
Feb 08, 2024 8.090 8.090 8.030 8.090 31,266 -0.20(-2.41%)
Feb 07, 2024 8.180 8.370 8.160 8.290 93,538 +0.34(+4.28%)
Feb 06, 2024 8.000 8.000 7.900 7.950 74,472 -0.11(-1.36%)
Feb 05, 2024 8.200 8.200 8.000 8.060 37,078 -0.27(-3.27%)
Feb 02, 2024 8.180 8.380 8.060 8.332 29,805 +0.15(+1.86%)
Feb 01, 2024 8.090 8.180 8.010 8.180 22,580 +0.18(+2.25%)
Jan 31, 2024 8.240 8.240 8.000 8.000 31,785 -0.09(-1.11%)
Jan 30, 2024 8.110 8.210 8.010 8.090 30,055 -0.11(-1.34%)
Jan 29, 2024 8.035 8.250 7.991 8.200 45,427 +0.31(+3.93%)
Jan 26, 2024 7.960 7.960 7.870 7.890 9,788 +0.03(+0.38%)
Jan 25, 2024 7.860 7.890 7.819 7.860 79,082 -0.13(-1.63%)
Jan 24, 2024 7.830 7.990 7.730 7.990 35,754 +0.16(+1.98%)
Jan 23, 2024 7.830 7.840 7.710 7.835 31,783 -0.00(-0.06%)
Jan 22, 2024 7.690 7.850 7.690 7.840 23,470 +0.00(+0.00%)
Jan 19, 2024 7.850 7.850 7.731 7.840 9,650 +0.00(+0.00%)
Jan 18, 2024 7.850 7.850 7.770 7.840 48,439 +0.07(+0.90%)
Jan 17, 2024 7.770 7.790 7.710 7.770 27,971 -0.04(-0.52%)
Jan 16, 2024 7.910 7.910 7.810 7.810 31,404 +0.09(+1.18%)
Jan 12, 2024 7.651 7.730 7.650 7.720 10,431 +0.04(+0.51%)
Jan 11, 2024 7.826 7.826 7.610 7.680 10,187 -0.02(-0.26%)
Jan 10, 2024 7.730 7.930 7.690 7.700 27,877 -0.02(-0.26%)
Jan 09, 2024 7.890 7.890 7.720 7.720 18,071 -0.17(-2.15%)
Jan 08, 2024 7.930 7.930 7.820 7.890 17,284 +0.10(+1.28%)
Jan 05, 2024 7.750 7.850 7.730 7.790 8,989 +0.16(+2.10%)
Jan 04, 2024 7.772 7.824 7.500 7.630 23,456 +0.13(+1.73%)
Jan 03, 2024 7.870 7.870 7.480 7.500 12,052 -0.27(-3.47%)
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.