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 ADR (OP:NPSCY)

4.080 +0.025 (+0.62%)

Streaming Delayed Price Updated: 3:58 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	4.110	4.130	4.030	4.080	145,069	+0.03(+0.62%)
Oct 16, 2025	4.140	4.180	4.040	4.055	175,669	-0.07(-1.58%)
Oct 15, 2025	4.180	4.189	4.080	4.120	299,637	+0.08(+1.85%)
Oct 14, 2025	4.050	4.110	4.030	4.045	270,190	+0.10(+2.66%)
Oct 13, 2025	4.000	4.000	3.900	3.940	265,849	+0.01(+0.25%)
Oct 10, 2025	4.000	4.040	3.920	3.930	243,912	-0.23(-5.53%)
Oct 09, 2025	4.143	4.230	4.050	4.160	135,380	-0.01(-0.24%)
Oct 08, 2025	4.180	4.180	4.090	4.170	158,066	-0.05(-1.18%)
Oct 07, 2025	4.235	4.300	4.160	4.220	194,099	+0.04(+0.95%)
Oct 06, 2025	4.180	4.270	4.150	4.180	439,432	-0.02(-0.48%)
Oct 03, 2025	4.150	4.240	4.150	4.200	145,277	+0.02(+0.48%)
Oct 02, 2025	4.400	4.500	4.160	4.180	272,903	-3.01(-41.86%)
Oct 01, 2025	7.190	7.210	7.020	7.190	167,947	-0.05(-0.69%)
Sep 30, 2025	7.720	7.720	7.110	7.240	68,797	-0.18(-2.43%)
Sep 29, 2025	7.390	7.590	7.180	7.420	68,061	+0.24(+3.34%)
Sep 26, 2025	7.300	7.300	6.900	7.180	102,269	+0.06(+0.84%)
Sep 25, 2025	7.180	7.258	7.110	7.120	103,837	-0.14(-1.93%)
Sep 24, 2025	7.250	7.420	7.200	7.260	133,482	-0.06(-0.82%)
Sep 23, 2025	7.450	7.450	7.250	7.320	54,717	+0.02(+0.27%)
Sep 22, 2025	7.520	7.520	7.260	7.300	101,458	-0.11(-1.48%)
Sep 19, 2025	7.510	7.587	7.300	7.410	123,146	+0.07(+0.95%)
Sep 18, 2025	7.390	7.570	7.060	7.340	143,216	-0.10(-1.34%)
Sep 17, 2025	7.440	7.513	7.285	7.440	66,281	-0.16(-2.11%)
Sep 16, 2025	7.730	7.800	7.220	7.600	73,440	+0.02(+0.26%)
Sep 15, 2025	7.615	7.740	7.550	7.580	68,673	+0.04(+0.53%)
Sep 12, 2025	7.730	7.730	7.500	7.540	118,834	-0.03(-0.40%)
Sep 11, 2025	7.540	7.840	7.500	7.570	68,990	+0.04(+0.53%)
Sep 10, 2025	7.600	7.600	7.390	7.530	200,257	-0.08(-1.04%)
Sep 09, 2025	7.850	7.900	7.530	7.609	236,352	-0.27(-3.44%)
Sep 08, 2025	7.700	7.990	7.470	7.880	98,249	+0.16(+2.10%)
Sep 05, 2025	7.680	7.780	7.530	7.718	84,339	+0.23(+3.04%)
Sep 04, 2025	7.380	7.500	7.380	7.490	156,469	+0.15(+1.97%)
Sep 03, 2025	7.000	7.400	7.000	7.345	181,912	+0.08(+1.10%)
Sep 02, 2025	7.330	7.330	7.150	7.265	84,538	+0.19(+2.76%)
Aug 29, 2025	7.180	7.410	7.000	7.070	152,211	-0.07(-0.98%)
Aug 28, 2025	7.110	7.150	7.090	7.140	65,929	+0.03(+0.42%)
Aug 27, 2025	7.088	7.190	7.050	7.110	54,526	+0.05(+0.71%)
Aug 26, 2025	7.250	7.250	7.050	7.060	59,065	+0.04(+0.57%)
Aug 25, 2025	6.980	7.150	6.980	7.020	41,181	-0.07(-0.99%)
Aug 22, 2025	6.981	7.190	6.980	7.090	41,524	+0.10(+1.45%)
Aug 21, 2025	6.820	7.010	6.820	6.989	60,022	+0.06(+0.85%)
Aug 20, 2025	6.940	6.940	6.860	6.930	75,281	+0.06(+0.87%)
Aug 19, 2025	6.830	6.880	6.780	6.870	89,065	+0.05(+0.73%)
Aug 18, 2025	6.890	7.040	6.630	6.820	61,958	-0.07(-1.02%)
Aug 15, 2025	6.570	6.900	6.570	6.890	87,883	+0.11(+1.62%)
Aug 14, 2025	6.880	6.880	6.780	6.780	64,713	-0.03(-0.44%)
Aug 13, 2025	6.900	6.900	6.750	6.810	46,675	-0.04(-0.58%)
Aug 12, 2025	6.500	6.945	6.500	6.850	70,758	+0.11(+1.63%)
Aug 11, 2025	6.840	6.840	6.530	6.740	163,558	-0.05(-0.74%)
Aug 08, 2025	6.838	6.838	6.780	6.790	58,734	+0.11(+1.65%)
Aug 07, 2025	6.910	6.910	6.660	6.680	125,973	+0.04(+0.60%)
Aug 06, 2025	6.435	6.650	6.435	6.640	119,815	+0.13(+2.08%)
Aug 05, 2025	6.505	6.600	6.495	6.505	171,273	-0.09(-1.42%)
Aug 04, 2025	6.500	6.600	6.350	6.599	147,127	+0.08(+1.21%)

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 ADR (OP:NPSCY)

Historical Prices