Free Trial

Nippon Steel (NPSCY) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free NPSCY Stock Alerts
$7.19
+0.14 (+1.99%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

Nippon Steel Stock Price Performance

5 Day
Performance
+1.99%
1 Month
Performance
-2.84%
3 Month
Performance
-13.69%
6 Month
Performance
-8.41%
Year-To-Date
Performance
-5.70%
1 Year
Performance
+7.07%
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 InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

NPSCY Stock Chart for Wednesday, May, 29, 2024

NPSCY Chart by TradingView

Nippon Steel Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$7.05$7.19
+1.93%		$7.21$7.1348,381 shs$20.49 billion
05/27/2024$7.05$7.05$7.14$6.9317,800 shs$20.10 billion
05/24/2024$6.98$7.05
+1.03%		$7.14$6.9317,828 shs$20.10 billion
05/23/2024$6.99$6.98
-0.11%		$7.19$6.9454,540 shs$19.90 billion
05/22/2024$7.11$6.99
-1.75%		$7.18$6.9651,923 shs$19.92 billion
05/21/2024$7.20$7.11
-1.25%		$7.21$7.0921,469 shs$20.28 billion
05/20/2024$7.06$7.20
+1.98%		$7.20$7.0040,480 shs$20.53 billion
05/17/2024$6.96$7.06
+1.44%		$7.29$6.9828,109 shs$20.13 billion
05/16/2024$7.22$6.96
-3.61%		$7.12$6.9535,098 shs$19.85 billion
05/15/2024$7.28$7.22
-0.82%		$7.33$7.0928,279 shs$20.59 billion
05/14/2024$7.10$7.28
+2.61%		$7.28$7.1428,578 shs$20.76 billion
05/13/2024$7.12$7.10
-0.35%		$7.33$7.0346,412 shs$20.23 billion
05/10/2024$6.91$7.12
+3.04%		$7.30$6.9026,026 shs$20.30 billion
05/09/2024$7.33$6.91
-5.73%		$7.05$6.84105,611 shs$19.70 billion
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (OTCMKTS:NPSCY) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company