Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

7.630 +0.110 (+1.46%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 26, 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 26, 2024 7.639 7.639 7.510 7.630 22,996 +0.11(+1.46%)
Sep 25, 2024 7.220 7.740 7.220 7.520 35,929 +0.08(+1.08%)
Sep 24, 2024 7.457 7.480 7.390 7.440 33,384 -0.01(-0.19%)
Sep 23, 2024 7.690 7.690 7.440 7.454 22,131 +0.05(+0.68%)
Sep 20, 2024 7.430 7.440 7.380 7.404 62,374 +0.14(+1.98%)
Sep 19, 2024 7.350 7.400 7.210 7.260 113,138 +0.05(+0.69%)
Sep 18, 2024 7.181 7.340 7.000 7.210 232,723 +0.07(+0.98%)
Sep 17, 2024 7.100 7.175 7.060 7.140 123,942 +0.07(+0.99%)
Sep 16, 2024 7.370 7.370 7.060 7.070 176,367 -0.02(-0.32%)
Sep 13, 2024 7.350 7.350 7.054 7.093 82,822 +0.10(+1.47%)
Sep 12, 2024 7.197 7.220 6.980 6.990 215,401 -0.02(-0.29%)
Sep 11, 2024 7.042 7.140 7.000 7.010 66,564 -0.19(-2.64%)
Sep 10, 2024 7.150 7.215 6.900 7.200 138,403 -0.07(-0.96%)
Sep 09, 2024 7.360 7.360 7.250 7.270 79,793 -0.14(-1.89%)
Sep 06, 2024 7.420 7.450 7.230 7.410 39,852 -0.09(-1.20%)
Sep 05, 2024 7.620 7.880 7.410 7.500 108,818 -0.10(-1.32%)
Sep 04, 2024 7.510 7.810 7.310 7.600 63,688 +0.15(+2.01%)
Sep 03, 2024 7.700 7.700 7.400 7.450 53,446 -0.33(-4.24%)
Aug 30, 2024 7.790 7.900 7.690 7.780 33,471 -0.01(-0.13%)
Aug 29, 2024 7.880 7.880 7.580 7.790 80,748 +0.18(+2.37%)
Aug 28, 2024 7.610 7.740 7.600 7.610 50,957 +0.00(+0.00%)
Aug 27, 2024 7.620 7.660 7.590 7.610 35,089 +0.12(+1.60%)
Aug 26, 2024 7.560 7.660 7.460 7.490 33,074 -0.00(-0.05%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.