Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Nippon Steel Corp (OP:NISTF)

3.900 -0.040 (-1.02%)

Streaming Delayed Price Updated: 3:57 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	3.850	3.953	3.850	3.900	4,956	-0.04(-1.02%)
Dec 17, 2025	3.940	4.030	3.940	3.940	1,394	+0.07(+1.87%)
Dec 16, 2025	3.640	4.030	3.640	3.868	11,663,682	-0.08(-2.09%)
Dec 15, 2025	3.990	4.010	3.920	3.950	5,163	-0.06(-1.59%)
Dec 12, 2025	4.000	4.050	3.990	4.014	2,371	+0.04(+1.04%)
Dec 11, 2025	3.985	4.100	3.973	3.973	8,465	+0.00(+0.06%)
Dec 10, 2025	4.015	4.015	3.950	3.970	9,534	+0.00(+0.00%)
Dec 09, 2025	3.985	4.140	3.970	3.970	13,213	-0.06(-1.54%)
Dec 08, 2025	4.050	4.050	4.020	4.032	4,343	+0.01(+0.30%)
Dec 05, 2025	4.200	4.200	4.000	4.020	115,581	+0.07(+1.77%)
Dec 04, 2025	3.890	3.950	3.890	3.950	1,639	+0.04(+1.02%)
Dec 03, 2025	3.950	3.950	3.720	3.910	23,764	-0.07(-1.88%)
Dec 02, 2025	3.985	4.050	3.950	3.985	97,699	-0.06(-1.60%)
Dec 01, 2025	3.750	4.050	3.750	4.050	2,513	+0.06(+1.50%)
Nov 26, 2025				3.990	83	+0.04(+1.01%)
Nov 25, 2025	3.890	3.953	3.890	3.950	9,400	+0.06(+1.54%)
Nov 24, 2025	3.935	3.951	3.890	3.890	3,476	-0.10(-2.51%)
Nov 21, 2025	3.980	3.990	3.880	3.990	13,157	+0.07(+1.82%)
Nov 20, 2025	3.949	3.950	3.900	3.918	3,856	-0.03(-0.67%)
Nov 19, 2025	3.950	3.950	3.940	3.945	10,193,837	-0.04(-0.88%)
Nov 18, 2025	3.980	4.000	3.980	3.980	690	-0.02(-0.50%)
Nov 17, 2025	3.945	4.003	3.945	4.000	13,082	-0.00(-0.02%)
Nov 14, 2025	3.980	4.050	3.980	4.001	1,851	+0.02(+0.53%)
Nov 13, 2025	3.910	3.980	3.910	3.980	10,782	+0.06(+1.53%)
Nov 12, 2025	3.925	4.050	3.800	3.920	8,508	-0.13(-3.33%)
Nov 11, 2025	4.000	4.100	4.000	4.055	3,581	+0.15(+3.97%)
Nov 10, 2025	4.290	4.290	3.800	3.900	9,164	+0.00(+0.00%)
Nov 07, 2025	3.870	4.040	3.800	3.900	10,376,295	+0.00(+0.00%)
Nov 06, 2025	4.120	4.200	3.810	3.900	554,429	-0.22(-5.34%)
Nov 05, 2025	4.140	4.200	4.120	4.120	13,935	-0.01(-0.24%)
Nov 04, 2025	4.144	4.180	4.100	4.130	3,754	+0.04(+0.85%)
Nov 03, 2025	4.112	4.150	4.040	4.095	2,494	-0.06(-1.33%)
Oct 31, 2025	4.220	4.220	4.109	4.150	20,860	-0.07(-1.78%)
Oct 30, 2025	4.200	4.261	4.200	4.225	19,939	+0.02(+0.60%)
Oct 29, 2025	4.200	4.290	4.195	4.200	2,706	+0.02(+0.48%)
Oct 28, 2025	4.335	4.335	4.180	4.180	14,532	+0.03(+0.72%)
Oct 27, 2025	4.110	4.490	4.100	4.150	10,887	-0.03(-0.67%)
Oct 24, 2025	4.200	4.450	4.095	4.178	58,946	+0.05(+1.28%)
Oct 23, 2025	4.240	4.250	4.000	4.125	2,234	+0.08(+1.85%)
Oct 22, 2025	4.440	4.440	4.050	4.050	10,233	-0.14(-3.40%)
Oct 21, 2025	4.100	4.560	4.100	4.192	2,266	+0.09(+2.26%)
Oct 20, 2025	4.033	4.190	4.033	4.100	2,860	-0.10(-2.38%)
Oct 17, 2025	4.176	4.200	4.000	4.200	21,269	+0.12(+3.07%)
Oct 16, 2025	3.870	4.180	3.870	4.075	9,837	-0.10(-2.51%)
Oct 15, 2025	4.180	4.300	4.150	4.180	6,642	+0.00(+0.12%)
Oct 14, 2025	4.230	4.280	3.990	4.175	20,272	+0.16(+4.02%)
Oct 13, 2025	4.320	4.320	3.923	4.013	48,069	+0.03(+0.84%)
Oct 10, 2025	4.350	4.350	3.980	3.980	18,096	-0.17(-4.10%)
Oct 09, 2025	4.350	4.350	4.010	4.150	14,070	+0.09(+2.22%)
Oct 08, 2025	4.150	4.530	4.060	4.060	14,991	-0.09(-2.17%)
Oct 07, 2025	4.150	4.200	4.145	4.150	9,520	+0.00(+0.00%)
Oct 06, 2025	4.400	4.460	4.090	4.150	255,673	-0.30(-6.74%)
Oct 03, 2025	4.066	4.450	4.049	4.450	57,022	+0.29(+6.89%)
Oct 02, 2025	4.450	4.450	4.024	4.163	45,499	-0.10(-2.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nippon Steel Corp (OP:NISTF)

Historical Prices