S&P 500   5,131.69 (+0.70%)
DOW   39,050.68 (+0.14%)
QQQ   445.60 (+1.50%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)
S&P 500   5,131.69 (+0.70%)
DOW   39,050.68 (+0.14%)
QQQ   445.60 (+1.50%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)
S&P 500   5,131.69 (+0.70%)
DOW   39,050.68 (+0.14%)
QQQ   445.60 (+1.50%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)
S&P 500   5,131.69 (+0.70%)
DOW   39,050.68 (+0.14%)
QQQ   445.60 (+1.50%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)

Nippon Steel (NPSCY) Stock Chart & Stock Price History

$8.27
-0.19 (-2.25%)
(As of 02/29/2024 ET)

Nippon Steel Stock Price Performance

5 Day
Performance
+2.99%
1 Month
Performance
+1.10%
3 Month
Performance
+4.95%
6 Month
Performance
+3.18%
Year-To-Date
Performance
+8.46%
1 Year
Performance
+8.67%
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


NPSCY Stock Chart for Friday, March, 1, 2024

Nippon Steel Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/07/2024$7.95$8.29
+4.28%
$8.37$8.1693,538 shs$23.63 billion
02/06/2024$8.06$7.95
-1.36%
$8.00$7.9074,472 shs$22.67 billion
02/05/2024$8.33$8.06
-3.27%
$8.20$8.0037,078 shs$22.98 billion
02/02/2024$8.18$8.33
+1.86%
$8.38$8.0629,414 shs$23.76 billion
02/01/2024$8.00$8.18
+2.25%
$8.18$8.0122,580 shs$23.32 billion
01/31/2024$8.09$8.00
-1.11%
$8.24$8.0031,785 shs$22.81 billion
01/30/2024$8.20$8.09
-1.34%
$8.21$8.0129,372 shs$23.06 billion
01/29/2024$7.89$8.20
+3.93%
$8.25$7.9945,427 shs$23.38 billion
01/26/2024$7.86$7.89
+0.38%
$7.96$7.879,773 shs$22.49 billion
01/25/2024$7.99$7.86
-1.63%
$7.89$7.8279,082 shs$22.41 billion
01/24/2024$7.84$7.99
+1.98%
$7.99$7.7335,754 shs$22.78 billion
01/23/2024$7.84$7.84
-0.06%
$7.84$7.7131,783 shs$22.34 billion
01/22/2024$7.84$7.84$7.85$7.6922,935 shs$22.35 billion
01/19/2024$7.84$7.84$7.85$7.739,650 shs$22.35 billion
01/18/2024$7.77$7.84
+0.90%
$7.85$7.7748,439 shs$22.35 billion
01/17/2024$7.81$7.77
-0.52%
$7.79$7.7127,971 shs$22.15 billion
01/16/2024$7.72$7.81
+1.18%
$7.91$7.8131,404 shs$22.27 billion
01/15/2024$7.72$7.72$7.73$7.6510,400 shs$22.01 billion
01/12/2024$7.68$7.72
+0.51%
$7.73$7.6510,431 shs$22.01 billion
01/11/2024$7.70$7.68
-0.26%
$7.83$7.6110,187 shs$21.90 billion
01/10/2024$7.72$7.70
-0.26%
$7.93$7.6927,769 shs$21.95 billion
01/09/2024$7.89$7.72
-2.15%
$7.89$7.7218,071 shs$22.01 billion
01/08/2024$7.79$7.89
+1.28%
$7.93$7.8217,284 shs$22.49 billion
01/05/2024$7.63$7.79
+2.10%
$7.85$7.738,989 shs$22.21 billion
01/04/2024$7.50$7.63
+1.73%
$7.77$7.6222,793 shs$21.38 billion
01/03/2024$7.77$7.50
-3.47%
$7.87$7.4812,052 shs$21.38 billion
01/02/2024$7.63$7.77
+1.90%
$7.79$7.5221,012 shs$22.15 billion
01/01/2024$7.63$7.63$7.90$7.5732,700 shs$21.74 billion
12/29/2023$7.67$7.63
-0.59%
$7.90$7.5732,805 shs$21.74 billion
12/28/2023$7.48$7.67
+2.51%
$7.83$7.5826,960 shs$21.87 billion
12/27/2023$7.39$7.48
+1.24%
$7.56$7.4113,947 shs$21.33 billion
12/26/2023$7.58$7.39
-2.51%
$7.56$7.3217,366 shs$21.07 billion
12/25/2023$7.58$7.58$7.77$7.2619,400 shs$21.61 billion
12/22/2023$7.48$7.58
+1.31%
$7.77$7.2619,490 shs$21.61 billion
12/21/2023$7.42$7.48
+0.84%
$7.65$7.4530,758 shs$21.33 billion
12/20/2023$7.35$7.42
+0.95%
$7.73$7.37138,171 shs$21.15 billion
12/19/2023$7.27$7.35
+1.10%
$7.47$7.3084,481 shs$20.95 billion
12/18/2023$7.59$7.27
-4.22%
$7.35$7.08232,056 shs$20.73 billion
12/15/2023$7.44$7.59
+2.02%
$7.82$7.598,606 shs$21.64 billion
12/14/2023$7.61$7.44
-2.23%
$7.50$7.325,027 shs$21.21 billion
12/13/2023$7.59$7.61
+0.30%
$7.61$7.472,908 shs$21.70 billion
12/12/2023$7.62$7.59
-0.43%
$7.86$7.457,408 shs$21.63 billion
12/11/2023$7.73$7.62
-1.42%
$7.71$7.493,768 shs$21.72 billion
12/08/2023$7.84$7.73
-1.40%
$7.80$7.686,632 shs$22.04 billion
12/07/2023$7.89$7.84
-0.63%
$7.85$7.7312,964 shs$22.35 billion
12/06/2023$7.86$7.89
+0.38%
$7.90$7.5629,351 shs$22.49 billion
12/05/2023$7.83$7.86
+0.38%
$8.08$7.788,371 shs$22.41 billion
12/04/2023$7.88$7.83
-0.63%
$7.85$7.7415,109 shs$22.32 billion
12/01/2023$7.85$7.88
+0.38%
$7.88$7.736,219 shs$22.47 billion
11/30/2023$7.85$7.85$7.91$7.655,296 shs$22.38 billion
11/29/2023$7.87$7.85
-0.19%
$7.98$7.708,625 shs$22.38 billion

This page (OTCMKTS:NPSCY) was last updated on 3/1/2024 by MarketBeat.com Staff