Free Trial

Nippon Steel (NPSCY) Stock Chart & Stock Price History

→ $21,000 in profits in six weeks? (From InvestorPlace) (Ad)
Free NPSCY Stock Alerts
$7.33
-0.16 (-2.14%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

Nippon Steel Stock Price Performance

5 Day
Performance
-3.55%
1 Month
Performance
-8.03%
3 Month
Performance
-9.11%
6 Month
Performance
+4.71%
Year-To-Date
Performance
-3.87%
1 Year
Performance
-3.81%
Receive NPSCY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nippon Steel and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.
Click to read

NPSCY Stock Chart for Thursday, May, 9, 2024

NPSCY Chart by TradingView

Nippon Steel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$7.49$7.33
-2.14%		$7.48$7.2655,670 shs$20.90 billion
05/07/2024$7.61$7.49
-1.63%		$7.55$7.41100,666 shs$21.36 billion
05/06/2024$7.60$7.61
+0.18%		$7.80$7.5631,728 shs$21.71 billion
05/03/2024$7.50$7.60
+1.33%		$7.65$7.4816,546 shs$21.67 billion
05/02/2024$7.32$7.50
+2.46%		$7.51$7.4229,879 shs$21.39 billion
05/01/2024$7.54$7.32
-2.87%		$7.62$7.2929,156 shs$20.87 billion
04/30/2024$7.40$7.54
+1.84%		$7.62$7.4465,270 shs$21.49 billion
04/29/2024$7.36$7.40
+0.53%		$7.50$7.3532,983 shs$20.46 billion
04/26/2024$7.30$7.36
+0.84%		$7.40$7.3079,276 shs$20.35 billion
04/25/2024$7.49$7.30
-2.54%		$7.33$7.2867,781 shs$20.19 billion
04/24/2024$7.60$7.49
-1.45%		$7.51$7.4028,358 shs$20.71 billion
04/23/2024$7.55$7.60
+0.66%		$7.61$7.5240,285 shs$21.02 billion
04/22/2024$7.50$7.55
+0.64%		$7.79$7.4756,756 shs$20.88 billion
04/19/2024$7.44$7.50
+0.83%		$7.65$7.4024,524 shs$20.74 billion
04/18/2024$7.42$7.44
+0.27%		$7.74$7.4060,497 shs$20.57 billion
04/17/2024$7.59$7.42
-2.24%		$7.69$7.4050,541 shs$20.52 billion
04/16/2024$7.74$7.59
-1.94%		$7.82$7.5359,241 shs$20.99 billion
04/15/2024$7.75$7.74
-0.13%		$8.08$7.7470,189 shs$21.40 billion
04/12/2024$7.94$7.75
-2.39%		$8.08$7.7437,645 shs$21.43 billion
04/11/2024$7.87$7.94
+0.89%		$8.14$7.8648,398 shs$21.96 billion
04/10/2024$7.97$7.87
-1.25%		$8.24$7.6721,924 shs$21.76 billion
04/09/2024$7.97$7.97$8.10$7.9473,696 shs$22.04 billion
04/08/2024$8.00$7.97
-0.38%		$8.15$7.7373,696 shs$22.04 billion
04/05/2024$7.89$8.00
+1.34%		$8.04$7.9729,582 shs$22.12 billion
04/04/2024$8.01$7.89
-1.45%		$8.19$7.8234,218 shs$21.83 billion
04/03/2024$8.12$8.01
-1.35%		$8.09$7.95201,089 shs$22.15 billion
04/02/2024$8.04$8.12
+1.00%		$8.40$8.0732,592 shs$22.45 billion
04/01/2024$8.14$8.04
-1.23%		$8.08$7.6724,219 shs$22.23 billion
03/29/2024$8.14$8.14$8.26$8.1016,087 shs$22.51 billion
03/28/2024$8.33$8.14
-2.22%		$8.26$8.1016,087 shs$22.51 billion
03/27/2024$8.53$8.33
-2.40%		$8.44$8.218,773 shs$23.02 billion
03/26/2024$8.33$8.53
+2.40%		$8.53$8.3514,335 shs$23.59 billion
03/25/2024$8.35$8.33
-0.24%		$8.53$8.3010,918 shs$23.03 billion
03/22/2024$8.29$8.35
+0.72%		$8.35$8.2310,826 shs$23.09 billion
03/21/2024$8.35$8.29
-0.72%		$8.35$8.1929,216 shs$22.92 billion
03/20/2024$8.29$8.35
+0.78%		$8.49$8.1516,156 shs$23.09 billion
03/19/2024$8.17$8.29
+1.41%		$8.45$7.9429,291 shs$22.91 billion
03/18/2024$8.06$8.17
+1.36%		$8.38$8.0925,288 shs$22.59 billion
03/15/2024$8.08$8.08$8.23$7.8360,890 shs$22.34 billion
03/14/2024$8.46$8.08
-4.49%		$8.30$8.0860,890 shs$22.34 billion
The Weight Loss Pill That Could Disrupt a $32 Billion Industry (Ad)

A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.

Don't miss out on the "next Ozempic" >>>
03/13/2024$8.29$8.46
+2.05%		$8.46$8.1647,446 shs$23.39 billion
03/12/2024$8.24$8.29
+0.61%		$8.49$8.0760,215 shs$22.92 billion
03/11/2024$8.56$8.24
-3.74%		$8.27$8.2219,721 shs$22.79 billion
03/08/2024$8.44$8.56
+1.42%		$8.62$8.5135,218 shs$23.67 billion
03/07/2024$8.60$8.44
-1.86%		$8.60$8.4064,955 shs$23.34 billion
03/06/2024$8.50$8.60
+1.18%		$8.62$8.4920,704 shs$23.78 billion
03/05/2024$8.43$8.50
+0.83%		$8.62$8.0742,591 shs$23.50 billion
03/04/2024$8.46$8.43
-0.35%		$8.46$8.1249,321 shs$23.31 billion
03/01/2024$8.33$8.46
+1.56%		$8.67$8.4324,199 shs$23.39 billion
02/29/2024$8.46$8.33
-1.54%		$8.51$8.2454,420 shs$23.03 billion
02/28/2024$8.31$8.46
+1.75%		$8.46$8.1922,220 shs$23.39 billion
02/27/2024$7.98$8.31
+4.19%		$8.37$8.2033,984 shs$22.99 billion
02/26/2024$8.03$7.98
-0.62%		$8.09$7.8583,485 shs$22.07 billion
02/23/2024$8.06$8.03
-0.37%		$8.08$8.0317,407 shs$22.20 billion
02/22/2024$7.98$8.06
+1.00%		$8.18$7.9521,538 shs$22.29 billion
02/21/2024$8.14$7.98
-1.97%		$8.16$7.9636,162 shs$22.07 billion
02/20/2024$7.81$8.14
+4.23%		$8.16$7.9134,931 shs$22.51 billion
02/19/2024$7.81$7.81$7.81$7.6932,600 shs$21.60 billion
02/16/2024$7.81$7.81$7.81$7.6932,609 shs$21.60 billion
02/15/2024$7.67$7.81
+1.89%		$7.92$7.5036,555 shs$21.60 billion
02/14/2024$7.94$7.67
-3.46%		$7.82$7.6434,685 shs$21.20 billion
02/13/2024$8.10$7.94
-1.98%		$8.28$7.7829,790 shs$21.96 billion
02/12/2024$8.07$8.10
+0.43%		$8.38$8.0220,940 shs$23.09 billion
02/09/2024$8.09$8.07
-0.31%		$8.14$7.8832,256 shs$22.99 billion
02/08/2024$8.29$8.09
-2.41%		$8.09$8.0331,252 shs$23.06 billion

Related Companies:
This page (OTCMKTS:NPSCY) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press