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)

6.870 +0.050 (+0.73%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	6.400	6.644	6.300	6.520	127,912	+0.02(+0.31%)
Jul 31, 2025	6.550	6.650	6.470	6.500	207,342	-0.05(-0.76%)
Jul 30, 2025	6.690	6.780	6.500	6.550	234,948	-0.01(-0.15%)
Jul 29, 2025	6.562	6.720	6.500	6.560	168,992	-0.00(-0.00%)
Jul 28, 2025	6.810	6.810	6.550	6.560	103,726	-0.13(-1.94%)
Jul 25, 2025	6.830	6.840	6.640	6.690	107,169	-0.15(-2.19%)
Jul 24, 2025	6.790	6.990	6.770	6.840	289,179	+0.06(+0.88%)
Jul 23, 2025	6.630	6.950	6.570	6.780	152,465	+0.21(+3.20%)
Jul 22, 2025	6.460	6.650	6.280	6.570	264,525	+0.27(+4.29%)
Jul 21, 2025	6.250	6.360	6.250	6.300	208,222	+0.05(+0.80%)
Jul 18, 2025	6.300	6.320	6.230	6.250	130,091	-0.07(-1.11%)
Jul 17, 2025	6.320	6.350	6.300	6.320	225,584	-0.04(-0.68%)
Jul 16, 2025	6.412	6.450	6.320	6.363	158,243	+0.01(+0.20%)
Jul 15, 2025	6.450	6.450	6.320	6.350	241,632	-0.08(-1.24%)
Jul 14, 2025	6.470	6.594	6.360	6.430	159,279	-0.04(-0.56%)
Jul 11, 2025	6.460	6.485	6.395	6.466	109,553	+0.03(+0.41%)
Jul 10, 2025	6.630	6.630	6.370	6.440	175,829	+0.05(+0.78%)
Jul 09, 2025	6.500	6.540	6.330	6.390	230,340	+0.08(+1.27%)
Jul 08, 2025	6.525	6.540	6.280	6.310	213,476	+0.03(+0.48%)
Jul 07, 2025	6.380	6.380	6.260	6.280	234,891	-0.26(-3.98%)
Jul 03, 2025	6.650	6.650	6.450	6.540	182,647	+0.19(+2.99%)
Jul 02, 2025	6.510	6.560	6.317	6.350	220,214	+0.06(+0.95%)
Jul 01, 2025	6.500	6.560	6.290	6.290	227,575	-0.02(-0.32%)
Jun 30, 2025	6.400	6.570	6.200	6.310	341,901	+0.01(+0.19%)
Jun 27, 2025	6.330	6.540	6.260	6.298	257,582	+0.07(+1.09%)
Jun 26, 2025	6.300	6.300	6.100	6.230	947,861	-0.04(-0.64%)
Jun 25, 2025	6.400	6.400	6.210	6.270	310,017	-0.10(-1.57%)
Jun 24, 2025	6.460	6.490	6.200	6.370	1,287,222	+0.15(+2.45%)
Jun 23, 2025	6.250	6.250	6.100	6.218	590,075	-0.12(-1.93%)
Jun 20, 2025	6.400	6.470	6.280	6.340	430,988	-0.13(-2.01%)
Jun 18, 2025	6.460	6.680	6.240	6.470	608,220	+0.12(+1.89%)
Jun 17, 2025	6.410	6.460	6.340	6.350	228,652	-0.35(-5.22%)
Jun 16, 2025	6.670	6.780	6.600	6.700	309,912	+0.17(+2.64%)
Jun 13, 2025	6.500	6.600	6.500	6.527	105,428	-0.08(-1.25%)
Jun 12, 2025	6.675	6.700	6.600	6.610	117,676	+0.00(+0.00%)
Jun 11, 2025	6.630	6.700	6.530	6.610	163,583	+0.01(+0.15%)
Jun 10, 2025	6.690	6.700	6.500	6.600	112,313	-0.03(-0.38%)
Jun 09, 2025	6.690	6.700	6.610	6.625	138,558	-0.06(-0.90%)
Jun 06, 2025	6.700	6.700	6.550	6.685	69,434	+0.10(+1.60%)
Jun 05, 2025	6.660	6.680	6.540	6.580	166,257	-0.06(-0.96%)
Jun 04, 2025	6.700	6.700	6.580	6.644	156,012	-0.01(-0.17%)
Jun 03, 2025	6.870	6.960	6.640	6.655	182,860	-0.12(-1.84%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nippon Steel Corp ADR (OP:NPSCY)

Historical Prices