Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

7.050 +0.072 (+1.03%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 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 (%)
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%)
May 01, 2023 7.150 7.240 7.020 7.020 8,339 -0.04(-0.57%)
Apr 28, 2023 7.095 7.260 6.930 7.060 34,672 -0.16(-2.22%)
Apr 27, 2023 7.060 7.230 7.060 7.220 20,259 +0.22(+3.14%)
Apr 26, 2023 7.155 7.165 6.970 7.000 48,879 -0.11(-1.48%)
Apr 25, 2023 7.280 7.280 7.040 7.105 17,929 -0.35(-4.76%)
Apr 24, 2023 7.420 7.490 7.350 7.460 15,261 +0.01(+0.13%)
Apr 21, 2023 7.620 7.680 7.450 7.450 47,510 -0.05(-0.67%)
Apr 20, 2023 7.465 7.578 7.303 7.500 4,636 +0.02(+0.27%)
Apr 19, 2023 7.465 7.630 7.415 7.480 3,247 +0.01(+0.13%)
Apr 18, 2023 7.620 7.620 7.470 7.470 9,834 +0.05(+0.74%)
Apr 17, 2023 7.500 7.500 7.400 7.415 12,508 -0.07(-0.94%)
Apr 14, 2023 7.600 7.620 7.360 7.485 7,763 -0.13(-1.77%)
Apr 13, 2023 7.493 7.640 7.403 7.620 7,080 +0.08(+1.06%)
Apr 12, 2023 7.750 7.750 7.540 7.540 51,096 +0.03(+0.40%)
Apr 11, 2023 7.320 7.660 7.320 7.510 24,078 +0.01(+0.13%)
Apr 10, 2023 7.510 7.520 7.420 7.500 16,490 +0.08(+1.08%)
Apr 06, 2023 7.455 7.470 7.370 7.420 98,050 -0.18(-2.37%)
Apr 05, 2023 7.565 7.690 7.440 7.600 82,438 -0.08(-1.04%)
Apr 04, 2023 7.530 7.814 7.530 7.680 47,477 -0.24(-3.03%)
Apr 03, 2023 7.795 7.920 7.758 7.920 3,934 +0.05(+0.64%)
Mar 31, 2023 7.741 7.910 7.715 7.870 4,776 +0.29(+3.83%)
Mar 30, 2023 7.514 7.740 7.440 7.580 6,750 +0.02(+0.26%)
Mar 29, 2023 7.700 7.710 7.550 7.560 15,355 -0.14(-1.82%)
Mar 28, 2023 7.460 7.700 7.460 7.700 15,648 +0.08(+1.05%)
Mar 27, 2023 7.663 7.740 7.510 7.620 8,006 -0.03(-0.39%)
Mar 24, 2023 7.690 7.690 7.575 7.650 12,522 -0.04(-0.52%)
Mar 23, 2023 7.790 7.790 7.555 7.690 7,468 +0.05(+0.65%)
Mar 22, 2023 7.570 7.710 7.440 7.640 6,987 +0.13(+1.80%)
Mar 21, 2023 7.550 7.670 7.505 7.505 6,982 +0.01(+0.20%)
Mar 20, 2023 7.474 7.590 7.474 7.490 10,248 -0.05(-0.66%)
Mar 17, 2023 7.565 7.584 7.498 7.540 32,955 -0.05(-0.66%)
Mar 16, 2023 7.524 7.630 7.450 7.590 66,696 -0.10(-1.30%)
Mar 15, 2023 7.720 7.750 7.660 7.690 72,100 +0.04(+0.52%)
Mar 14, 2023 7.640 7.750 7.640 7.650 12,160 -0.28(-3.54%)
Mar 13, 2023 7.910 8.040 7.910 7.931 54,399 -0.18(-2.21%)
Mar 10, 2023 7.930 8.110 7.888 8.110 8,555 +0.14(+1.76%)
Mar 09, 2023 8.200 8.200 7.970 7.970 8,572 +0.03(+0.38%)
Mar 08, 2023 7.845 7.940 7.845 7.940 6,596 -0.05(-0.63%)
Mar 07, 2023 7.850 8.070 7.850 7.990 8,335 +0.23(+2.96%)
Mar 06, 2023 7.855 7.870 7.750 7.760 31,274 -0.08(-1.02%)
Mar 03, 2023 7.780 7.860 7.690 7.840 74,219 +0.14(+1.88%)
Mar 02, 2023 7.740 7.780 7.685 7.695 11,676 +0.08(+1.12%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.