OTC Markets OTCPK - Delayed Quote USD

Nippon Steel Corporation (NISTF)

20.00
0.00
(0.00%)
At close: May 16 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202520.0020.0020.0020.0020.00-
May 15, 202520.0020.0020.0020.0020.00100
May 14, 202522.1022.1022.1022.1022.10-
May 13, 202522.1022.1022.1022.1022.10-
May 12, 202522.1022.1022.1022.1022.10-
May 9, 202522.1022.1022.1022.1022.10-
May 8, 202522.1022.1022.1022.1022.10-
May 7, 202522.1022.1022.1022.1022.10-
May 6, 202522.1022.1022.1022.1022.10-
May 5, 202522.1022.1022.1022.1022.10-
May 2, 202522.1022.1022.1022.1022.10-
May 1, 202522.1022.1022.1022.1022.10-
Apr 30, 202522.1022.1022.1022.1022.10-
Apr 29, 202522.1022.1022.1022.1022.10-
Apr 28, 202522.1022.1022.1022.1022.10-
Apr 25, 202522.1022.1022.1022.1022.10-
Apr 24, 202522.1022.1022.1022.1022.10-
Apr 23, 202522.1022.1022.1022.1022.10-
Apr 22, 202522.1022.1022.1022.1022.10-
Apr 21, 202522.1022.1022.1022.1022.10-
Apr 17, 202522.1022.1022.1022.1022.10-
Apr 16, 202522.1022.1022.1022.1022.10-
Apr 15, 202522.1022.1022.1022.1022.10-
Apr 14, 202522.1022.1022.1022.1022.10-
Apr 11, 202520.9022.1020.4022.1022.10500
Apr 10, 202518.0018.0018.0018.0018.00-
Apr 9, 202518.0018.0018.0018.0018.00-
Apr 8, 202518.0018.0018.0018.0018.00-
Apr 7, 202519.6219.6217.7518.0018.001,300
Apr 4, 202520.0020.0019.5919.6219.62300
Apr 3, 202522.0922.0922.0922.0922.09-
Apr 2, 202522.0922.0922.0922.0922.09-
Apr 1, 202522.0922.0922.0922.0922.09-
Mar 31, 202522.0922.0922.0922.0922.09-
Mar 28, 202522.0922.0922.0922.0922.09-
Mar 27, 202522.0922.0922.0922.0922.09-
Mar 26, 202522.0922.0922.0922.0922.09-
Mar 25, 202522.0922.0922.0922.0922.09-
Mar 24, 202522.0922.0922.0922.0922.09-
Mar 21, 202522.0922.0922.0922.0922.09-
Mar 20, 202522.0922.0922.0922.0922.09-
Mar 19, 202522.0922.0922.0922.0922.09-
Mar 18, 202522.0922.0922.0922.0922.09-
Mar 17, 202522.0922.0922.0922.0922.09-
Mar 14, 202522.0922.0922.0922.0922.09-
Mar 13, 202522.0922.0922.0922.0922.09-
Mar 12, 202522.0922.0922.0922.0922.09-
Mar 11, 202522.0922.0922.0922.0922.09-
Mar 10, 202522.0922.0922.0922.0922.09-
Mar 7, 202522.0922.0922.0922.0922.09-
Mar 6, 202522.0922.0922.0922.0922.09-
Mar 5, 202522.0922.0922.0922.0922.09-
Mar 4, 202522.0922.0922.0922.0922.09200
Mar 3, 202523.0023.0023.0023.0023.00-
Feb 28, 202523.0023.0023.0023.0023.00-
Feb 27, 202523.0023.0023.0023.0023.00-
Feb 26, 202523.0023.0023.0023.0023.00-
Feb 25, 202523.0023.0023.0023.0023.00-
Feb 24, 202523.0023.0023.0023.0023.00100
Feb 21, 202522.1722.1722.1722.1722.17-
Feb 20, 202522.1722.1722.1722.1722.17100
Feb 19, 202520.4522.1820.4522.1822.181,100
Feb 18, 202522.5022.6921.9421.9421.942,200
Feb 14, 202524.5524.5524.5524.5524.55-
Feb 13, 202522.4024.5522.4024.5524.554,600
Feb 12, 202521.5022.0721.5022.0722.071,200
Feb 11, 202522.5022.5021.4421.9721.972,200
Feb 10, 202523.5023.5022.5222.5222.52800
Feb 7, 202523.8324.6222.2522.2522.252,000
Feb 6, 202521.1921.4421.1921.4421.44300
Feb 5, 202519.9619.9619.9619.9619.96-
Feb 4, 202519.9619.9619.9619.9619.96-
Feb 3, 202519.9619.9619.9619.9619.96-
Jan 31, 202519.9619.9619.9619.9619.96-
Jan 30, 202519.9619.9619.9619.9619.96-
Jan 29, 202519.9619.9619.9619.9619.96-
Jan 28, 202519.9619.9619.9619.9619.96-
Jan 27, 202519.9619.9619.9619.9619.96-
Jan 24, 202519.9619.9619.9619.9619.96-
Jan 23, 202519.9619.9619.9619.9619.96400
Jan 22, 202520.0020.0020.0020.0020.00100
Jan 21, 202519.5019.5019.5019.5019.50-
Jan 17, 202519.5019.5019.5019.5019.50500
Jan 16, 202519.2419.2419.2419.2419.24100
Jan 15, 202519.5019.5019.5019.5019.50-
Jan 14, 202519.5019.5019.5019.5019.504,700
Jan 13, 202519.7519.7519.7519.7519.75-
Jan 10, 202520.5120.5119.7519.7519.75500
Jan 8, 202519.8519.8519.8519.8519.859,600
Jan 7, 202519.9519.9519.8519.9019.904,900
Jan 6, 202520.6020.6920.6020.6920.6912,100
Jan 3, 202520.6920.6920.6920.6920.694,000
Jan 2, 202518.9318.9318.9318.9318.93-
Dec 31, 202418.9318.9318.9318.9318.93-
Dec 30, 202418.9318.9318.9318.9318.93-
Dec 27, 202418.9318.9318.9318.9318.93-
Dec 26, 202418.9318.9318.9318.9318.93-
Dec 24, 202418.9318.9318.9318.9318.934,500
Dec 23, 202418.9518.9516.9816.9816.983,100
Dec 20, 202421.1921.1919.9719.9719.973,500
Dec 19, 202418.5119.2318.5118.5118.51900
Dec 18, 202420.4820.4820.4820.4820.48-
Dec 17, 202419.5020.4819.5020.4820.481,200
Dec 16, 202421.0021.0021.0021.0021.00-
Dec 13, 202421.0021.0021.0021.0021.00-
Dec 12, 202421.0021.0021.0021.0021.00-
Dec 11, 202421.0021.0021.0021.0021.00-
Dec 10, 202421.0021.0021.0021.0021.00-
Dec 9, 202421.0021.0021.0021.0021.00-
Dec 6, 202421.0021.0021.0021.0021.00-
Dec 5, 202421.0021.0021.0021.0021.00-
Dec 4, 202421.0021.0021.0021.0021.00-
Dec 3, 202421.0021.0021.0021.0021.00-
Dec 2, 202421.0021.0021.0021.0021.00-
Nov 29, 202421.0021.0021.0021.0021.00-
Nov 27, 202421.0021.0021.0021.0021.00-
Nov 26, 202421.0021.0021.0021.0021.00-
Nov 25, 202421.0021.0021.0021.0021.00500
Nov 22, 202420.1020.1020.1020.1020.10-
Nov 21, 202420.1020.1020.1020.1020.10-
Nov 20, 202420.1020.1020.1020.1020.104,300
Nov 19, 202420.4020.4020.4020.4020.40-
Nov 18, 202420.4020.4020.4020.4020.40-
Nov 15, 202420.4020.4020.4020.4020.40-
Nov 14, 202420.4020.4020.4020.4020.40-
Nov 13, 202420.4020.4020.4020.4020.40-
Nov 12, 202420.4020.4020.4020.4020.40-
Nov 11, 202420.4020.4020.4020.4020.40-
Nov 8, 202420.4020.4020.4020.4020.40-
Nov 7, 202420.4020.4020.4020.4020.40-
Nov 6, 202420.6020.6020.4020.4020.401,100
Nov 5, 202420.0020.0020.0020.0020.00-
Nov 4, 202420.0020.0020.0020.0020.001,000
Nov 1, 202419.2319.2319.2319.2319.23700
Oct 31, 202420.3720.3720.3720.3720.37-
Oct 30, 202420.3720.3720.3720.3720.37-
Oct 29, 202420.9620.9620.3720.3720.37700
Oct 28, 202419.9019.9019.9019.9019.90-
Oct 25, 202419.9019.9019.9019.9019.90-
Oct 24, 202419.9019.9019.9019.9019.90-
Oct 23, 202419.9019.9019.9019.9019.90500
Oct 22, 202420.7120.7120.7120.7120.71-
Oct 21, 202420.7120.7120.7120.7120.711,700
Oct 18, 202420.7120.7120.7120.7120.71-
Oct 17, 202420.7120.7120.7120.7120.71-
Oct 16, 202420.7120.7120.7120.7120.71-
Oct 15, 202420.7120.7120.7120.7120.71100
Oct 14, 202421.8021.8021.8021.8021.80-
Oct 11, 202421.8021.8021.8021.8021.80-
Oct 10, 202421.8021.8021.8021.8021.80-
Oct 9, 202421.8021.8021.8021.8021.80-
Oct 8, 202421.8021.8021.8021.8021.803,300
Oct 7, 202421.8021.8021.8021.8021.80400
Oct 4, 202422.0022.0022.0022.0022.00-
Oct 3, 202422.0022.0022.0022.0022.0020,000
Oct 2, 202422.0022.0022.0022.0022.00-
Oct 1, 202422.0022.0022.0022.0022.00-
Sep 30, 202422.0022.0022.0022.0022.00-
Sep 27, 2024 0.553 Dividend
Sep 27, 202422.0022.0022.0022.0022.00-
Sep 26, 202422.0022.0022.0022.0021.45-
Sep 25, 202422.0022.0022.0022.0021.45-
Sep 24, 202422.0022.0022.0022.0021.45-
Sep 23, 202422.0022.0022.0022.0021.45300
Sep 20, 202422.0022.0022.0022.0021.45-
Sep 19, 202422.0022.0022.0022.0021.45-
Sep 18, 202422.0022.0022.0022.0021.45-
Sep 17, 202422.0022.0022.0022.0021.45300
Sep 16, 202422.0022.0022.0022.0021.45-
Sep 13, 202422.0022.0022.0022.0021.45-
Sep 12, 202422.0022.0022.0022.0021.4524,000
Sep 11, 202422.0022.0022.0022.0021.45-
Sep 10, 202422.0022.0022.0022.0021.45-
Sep 9, 202422.0022.0022.0022.0021.45100
Sep 6, 202422.0022.0022.0022.0021.45-
Sep 5, 202422.0022.0022.0022.0021.45-
Sep 4, 202423.0023.0022.0022.0021.45200
Sep 3, 202423.0023.0023.0023.0022.42-
Aug 30, 202423.0023.0023.0023.0022.42-
Aug 29, 202423.0023.0023.0023.0022.4274,700
Aug 28, 202423.0023.0023.0023.0022.42-
Aug 27, 202423.0023.0023.0023.0022.42600
Aug 26, 202422.0122.0122.0122.0121.46-
Aug 23, 202422.0122.0122.0122.0121.46-
Aug 22, 202422.0122.0122.0122.0121.46-
Aug 21, 202422.0122.0122.0122.0121.46-
Aug 20, 202419.9922.0119.9922.0121.46300
Aug 19, 202421.9321.9321.9321.9321.38-
Aug 16, 202421.9321.9321.9321.9321.38400
Aug 15, 202422.0022.0022.0022.0021.45-
Aug 14, 202422.0022.0022.0022.0021.45-
Aug 13, 202422.0022.0022.0022.0021.45200
Aug 12, 202421.5021.7021.5021.7021.151,000
Aug 9, 202420.1820.1820.1820.1819.67-
Aug 8, 202420.1820.1820.1820.1819.67-
Aug 7, 202420.1820.1820.1820.1819.674,200
Aug 6, 202420.1820.1820.1820.1819.67500
Aug 5, 202420.5520.5520.5520.5520.03-
Aug 2, 202420.5520.5520.5520.5520.03-
Aug 1, 202420.5520.5520.5520.5520.03-
Jul 31, 202420.5520.5520.5520.5520.03-
Jul 30, 202420.5520.5520.5520.5520.03-
Jul 29, 202420.5520.5520.5520.5520.03-
Jul 26, 202419.1020.5519.1020.5520.03400
Jul 25, 202421.0021.0021.0021.0020.47-
Jul 24, 202421.0021.0021.0021.0020.47100
Jul 23, 202422.0022.0022.0022.0021.451,200
Jul 22, 202422.0022.0022.0022.0021.45200
Jul 19, 202421.6521.6521.6521.6521.11-
Jul 18, 202421.6521.6521.6521.6521.11-
Jul 17, 202421.6521.6521.6521.6521.11600
Jul 16, 202421.6021.6021.6021.6021.06200
Jul 15, 202421.6521.6521.6521.6521.11-
Jul 12, 202421.6521.6521.6521.6521.11-
Jul 11, 202421.6521.6521.6521.6521.11300
Jul 10, 202421.5021.5021.5021.5020.96-
Jul 9, 202421.5021.5021.5021.5020.96-
Jul 8, 202421.5021.5021.5021.5020.961,600
Jul 5, 202420.7920.7920.7920.7920.27-
Jul 3, 202420.7920.7920.7920.7920.27-
Jul 2, 202420.7920.7920.7920.7920.27-
Jul 1, 202420.7920.7920.7920.7920.27-
Jun 28, 202420.7920.7920.7920.7920.27-
Jun 27, 202420.7920.7920.7920.7920.27-
Jun 26, 202420.7920.7920.7920.7920.27-
Jun 25, 202420.7920.7920.7920.7920.27-
Jun 24, 202420.7920.7920.7920.7920.27100
Jun 21, 202421.0021.0021.0021.0020.47100
Jun 20, 202421.3821.3821.3821.3820.84-
Jun 18, 202421.3821.3821.3821.3820.84400
Jun 17, 202421.0021.0021.0021.0020.47500
Jun 14, 202421.5921.5921.5921.5921.05-
Jun 13, 202421.5921.5921.5921.5921.05-
Jun 12, 202421.5921.5921.5921.5921.05400
Jun 11, 202421.0021.0021.0021.0020.47-
Jun 10, 202421.0021.0021.0021.0020.47-
Jun 7, 202421.0021.0021.0021.0020.47-
Jun 6, 202421.0021.0021.0021.0020.47-
Jun 5, 202421.0021.0021.0021.0020.47-
Jun 4, 202421.0021.0021.0021.0020.47-
Jun 3, 202421.0021.0021.0021.0020.47-
May 31, 202421.0021.0021.0021.0020.47-
May 30, 202421.0021.0021.0021.0020.47-
May 29, 202421.0021.0021.0021.0020.47-
May 28, 202421.0021.0021.0021.0020.47-
May 24, 202421.0021.0021.0021.0020.47-
May 23, 202421.0021.0021.0021.0020.47-
May 22, 202421.0021.0021.0021.0020.47-
May 21, 202421.0021.0021.0021.0020.47-
May 20, 202421.0021.0021.0021.0020.47-
May 17, 202421.0021.0021.0021.0020.473,100

Related Tickers

X.BA United States Steel Corporation
15,750.00
-1.72%
 
ANIOY Acerinox, S.A.
5.60
0.00%
 
USSX34.SA United States Steel Corporation
232.69
+0.31%
 
TATASTEEL.BO Tata Steel Limited
157.45
+0.06%
 
PKX POSCO Holdings Inc.
44.34
-1.07%
 
MT ArcelorMittal S.A.
30.71
-0.15%
 
STLD Steel Dynamics, Inc.
134.78
+0.73%
 
X United States Steel Corporation
40.35
-2.06%
 
CLF Cleveland-Cliffs Inc.
7.61
+2.42%
 
NUE Nucor Corporation
116.16
+0.61%