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)

4.150 -0.075 (-1.78%)

Streaming Delayed Price Updated: 3:54 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	4.580	4.590	4.190	4.260	17,407	-0.25(-5.57%)
Sep 30, 2025	4.590	4.590	4.040	4.511	23,691	+0.21(+4.91%)
Sep 29, 2025	4.652	4.760	4.240	4.300	25,463	-17.25(-80.05%)
Sep 26, 2025	22.29	22.29	19.66	21.55	12,734	-0.95(-4.22%)
Sep 24, 2025				22.50	26	+0.50(+2.27%)
Sep 23, 2025	23.82	23.82	22.00	22.00	559	-1.00(-4.35%)
Sep 22, 2025	21.70	26.21	21.69	23.00	1,126	+0.43(+1.92%)
Sep 19, 2025	22.01	22.57	22.00	22.57	805	-0.53(-2.31%)
Sep 18, 2025	22.15	24.45	22.15	23.10	1,826	+0.85(+3.82%)
Sep 17, 2025	22.25	24.22	22.25	22.25	318	-1.97(-8.13%)
Sep 16, 2025	24.22	24.22	24.22	24.22	573	+0.52(+2.19%)
Sep 15, 2025	22.65	23.70	22.50	23.70	1,435	+1.12(+4.98%)
Sep 11, 2025				22.57	28	+0.88(+4.04%)
Sep 10, 2025	20.43	24.09	20.43	21.70	62,231	+1.27(+6.20%)
Sep 09, 2025	20.43	20.43	20.43	20.43	211	-3.18(-13.47%)
Sep 08, 2025	25.46	26.21	21.01	23.61	4,006	-2.04(-7.95%)
Sep 05, 2025	23.25	25.65	22.66	25.65	4,225	+2.42(+10.44%)
Sep 04, 2025	22.70	23.23	22.70	23.23	482	+1.33(+6.05%)
Sep 03, 2025	21.90	21.90	21.90	21.90	261	+0.02(+0.11%)

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