OTC Markets OTCPK - Delayed Quote USD

Nippon Steel Corporation (NISTF)

Compare
22.00 -1.00 (-4.35%)
As of September 17 at 3:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 17, 2024 22.00 22.00 22.00 22.00 22.00 250
Sep 16, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 13, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 12, 2024 22.00 22.00 22.00 22.00 22.00 24,000
Sep 11, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 10, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 9, 2024 22.00 22.00 22.00 22.00 22.00 100
Sep 6, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 5, 2024 22.00 22.00 22.00 22.00 22.00 -
Sep 4, 2024 23.00 23.00 22.00 22.00 22.00 200
Sep 3, 2024 23.00 23.00 23.00 23.00 23.00 -
Aug 30, 2024 23.00 23.00 23.00 23.00 23.00 -
Aug 29, 2024 23.00 23.00 23.00 23.00 23.00 74,700
Aug 28, 2024 23.00 23.00 23.00 23.00 23.00 -
Aug 27, 2024 23.00 23.00 23.00 23.00 23.00 600
Aug 26, 2024 22.01 22.01 22.01 22.01 22.01 -
Aug 23, 2024 22.01 22.01 22.01 22.01 22.01 -
Aug 22, 2024 22.01 22.01 22.01 22.01 22.01 -
Aug 21, 2024 22.01 22.01 22.01 22.01 22.01 -
Aug 20, 2024 19.99 22.01 19.99 22.01 22.01 300
Aug 19, 2024 21.93 21.93 21.93 21.93 21.93 -
Aug 16, 2024 21.93 21.93 21.93 21.93 21.93 400
Aug 15, 2024 22.00 22.00 22.00 22.00 22.00 -
Aug 14, 2024 22.00 22.00 22.00 22.00 22.00 -
Aug 13, 2024 22.00 22.00 22.00 22.00 22.00 200
Aug 12, 2024 21.50 21.70 21.50 21.70 21.70 1,000
Aug 9, 2024 20.18 20.18 20.18 20.18 20.18 -
Aug 8, 2024 20.18 20.18 20.18 20.18 20.18 -
Aug 7, 2024 20.18 20.18 20.18 20.18 20.18 4,200
Aug 6, 2024 20.18 20.18 20.18 20.18 20.18 500
Aug 5, 2024 20.55 20.55 20.55 20.55 20.55 -
Aug 2, 2024 20.55 20.55 20.55 20.55 20.55 -
Aug 1, 2024 20.55 20.55 20.55 20.55 20.55 -
Jul 31, 2024 20.55 20.55 20.55 20.55 20.55 -
Jul 30, 2024 20.55 20.55 20.55 20.55 20.55 -
Jul 29, 2024 20.55 20.55 20.55 20.55 20.55 -
Jul 26, 2024 19.10 20.55 19.10 20.55 20.55 400
Jul 25, 2024 21.00 21.00 21.00 21.00 21.00 -
Jul 24, 2024 21.00 21.00 21.00 21.00 21.00 100
Jul 23, 2024 22.00 22.00 22.00 22.00 22.00 1,200
Jul 22, 2024 22.00 22.00 22.00 22.00 22.00 200
Jul 19, 2024 21.65 21.65 21.65 21.65 21.65 -
Jul 18, 2024 21.65 21.65 21.65 21.65 21.65 -
Jul 17, 2024 21.65 21.65 21.65 21.65 21.65 600
Jul 16, 2024 21.60 21.60 21.60 21.60 21.60 200
Jul 15, 2024 21.65 21.65 21.65 21.65 21.65 -
Jul 12, 2024 21.65 21.65 21.65 21.65 21.65 -
Jul 11, 2024 21.65 21.65 21.65 21.65 21.65 300
Jul 10, 2024 21.50 21.50 21.50 21.50 21.50 -
Jul 9, 2024 21.50 21.50 21.50 21.50 21.50 -
Jul 8, 2024 21.50 21.50 21.50 21.50 21.50 1,600
Jul 5, 2024 20.79 20.79 20.79 20.79 20.79 -
Jul 3, 2024 20.79 20.79 20.79 20.79 20.79 -
Jul 2, 2024 20.79 20.79 20.79 20.79 20.79 -
Jul 1, 2024 20.79 20.79 20.79 20.79 20.79 -
Jun 28, 2024 20.79 20.79 20.79 20.79 20.79 -
Jun 27, 2024 20.79 20.79 20.79 20.79 20.79 -
Jun 26, 2024 20.79 20.79 20.79 20.79 20.79 -
Jun 25, 2024 20.79 20.79 20.79 20.79 20.79 -
Jun 24, 2024 20.79 20.79 20.79 20.79 20.79 100
Jun 21, 2024 21.00 21.00 21.00 21.00 21.00 100
Jun 20, 2024 21.38 21.38 21.38 21.38 21.38 -
Jun 18, 2024 21.38 21.38 21.38 21.38 21.38 400
Jun 17, 2024 21.00 21.00 21.00 21.00 21.00 500
Jun 14, 2024 21.59 21.59 21.59 21.59 21.59 -
Jun 13, 2024 21.59 21.59 21.59 21.59 21.59 -
Jun 12, 2024 21.59 21.59 21.59 21.59 21.59 400
Jun 11, 2024 21.00 21.00 21.00 21.00 21.00 -
Jun 10, 2024 21.00 21.00 21.00 21.00 21.00 -
Jun 7, 2024 21.00 21.00 21.00 21.00 21.00 -
Jun 6, 2024 21.00 21.00 21.00 21.00 21.00 -
Jun 5, 2024 21.00 21.00 21.00 21.00 21.00 -
Jun 4, 2024 21.00 21.00 21.00 21.00 21.00 -
Jun 3, 2024 21.00 21.00 21.00 21.00 21.00 -
May 31, 2024 21.00 21.00 21.00 21.00 21.00 -
May 30, 2024 21.00 21.00 21.00 21.00 21.00 -
May 29, 2024 21.00 21.00 21.00 21.00 21.00 -
May 28, 2024 21.00 21.00 21.00 21.00 21.00 -
May 24, 2024 21.00 21.00 21.00 21.00 21.00 -
May 23, 2024 21.00 21.00 21.00 21.00 21.00 -
May 22, 2024 21.00 21.00 21.00 21.00 21.00 -
May 21, 2024 21.00 21.00 21.00 21.00 21.00 -
May 20, 2024 21.00 21.00 21.00 21.00 21.00 -
May 17, 2024 21.00 21.00 21.00 21.00 21.00 3,100
May 16, 2024 21.00 21.10 21.00 21.00 21.00 1,000
May 15, 2024 21.27 21.27 21.27 21.27 21.27 -
May 14, 2024 21.27 21.27 21.27 21.27 21.27 -
May 13, 2024 21.27 21.27 21.27 21.27 21.27 -
May 10, 2024 21.27 21.27 21.27 21.27 21.27 500
May 9, 2024 21.92 21.92 21.08 21.09 21.09 400
May 8, 2024 21.90 21.90 21.90 21.90 21.90 100
May 7, 2024 21.70 21.70 21.70 21.70 21.70 500
May 6, 2024 22.95 22.95 22.95 22.95 22.95 -
May 3, 2024 22.95 22.95 22.95 22.95 22.95 -
May 2, 2024 22.95 22.95 22.95 22.95 22.95 -
May 1, 2024 22.95 22.95 22.95 22.95 22.95 -
Apr 30, 2024 22.95 22.95 22.95 22.95 22.95 -
Apr 29, 2024 22.95 22.95 22.95 22.95 22.95 -
Apr 26, 2024 22.95 22.95 22.95 22.95 22.95 -
Apr 25, 2024 22.95 22.95 22.95 22.95 22.95 400
Apr 24, 2024 22.90 22.90 22.90 22.90 22.90 -
Apr 23, 2024 22.90 22.90 22.90 22.90 22.90 -
Apr 22, 2024 22.90 22.90 22.90 22.90 22.90 700
Apr 19, 2024 22.25 22.25 22.25 22.25 22.25 3,300
Apr 18, 2024 22.31 22.31 22.31 22.31 22.31 500
Apr 17, 2024 22.35 22.35 22.35 22.35 22.35 500
Apr 16, 2024 23.14 23.14 23.14 23.14 23.14 200
Apr 15, 2024 24.02 24.02 24.02 24.02 24.02 100
Apr 12, 2024 24.02 24.02 24.02 24.02 24.02 800
Apr 11, 2024 24.02 24.02 24.02 24.02 24.02 -
Apr 10, 2024 24.02 24.02 24.02 24.02 24.02 -
Apr 9, 2024 24.02 24.02 24.02 24.02 24.02 -
Apr 8, 2024 24.02 24.02 24.02 24.02 24.02 -
Apr 5, 2024 24.02 24.02 24.02 24.02 24.02 -
Apr 4, 2024 24.02 24.02 24.02 24.02 24.02 -
Apr 3, 2024 24.02 24.02 24.02 24.02 24.02 -
Apr 2, 2024 24.02 24.02 24.02 24.02 24.02 -
Apr 1, 2024 24.02 24.02 24.02 24.02 24.02 -
Mar 28, 2024 0.56 Dividend
Mar 28, 2024 24.02 24.02 24.02 24.02 24.02 -
Mar 27, 2024 24.02 24.02 24.02 24.02 23.46 -
Mar 26, 2024 24.02 24.02 24.02 24.02 23.46 -
Mar 25, 2024 24.02 24.02 24.02 24.02 23.46 -
Mar 22, 2024 24.02 24.02 24.02 24.02 23.46 -
Mar 21, 2024 24.02 24.02 24.02 24.02 23.46 300
Mar 20, 2024 23.83 23.83 23.83 23.83 23.27 500
Mar 19, 2024 24.65 24.65 24.65 24.65 24.07 -
Mar 18, 2024 24.65 24.65 24.65 24.65 24.07 -
Mar 15, 2024 24.65 24.65 24.65 24.65 24.07 -
Mar 14, 2024 24.65 24.65 24.65 24.65 24.07 -
Mar 13, 2024 24.65 24.65 24.65 24.65 24.07 -
Mar 12, 2024 24.65 24.65 24.65 24.65 24.07 -
Mar 11, 2024 25.22 25.22 24.65 24.65 24.07 700
Mar 8, 2024 25.07 25.07 25.07 25.07 24.48 -
Mar 7, 2024 25.07 25.07 25.07 25.07 24.48 200
Mar 6, 2024 23.40 23.40 23.40 23.40 22.85 -
Mar 5, 2024 23.40 23.40 23.40 23.40 22.85 -
Mar 4, 2024 23.40 23.40 23.40 23.40 22.85 -
Mar 1, 2024 23.40 23.40 23.40 23.40 22.85 -
Feb 29, 2024 23.40 23.40 23.40 23.40 22.85 -
Feb 28, 2024 23.40 23.40 23.40 23.40 22.85 -
Feb 27, 2024 23.40 23.40 23.40 23.40 22.85 -
Feb 26, 2024 23.40 23.40 23.40 23.40 22.85 -
Feb 23, 2024 23.40 23.40 23.40 23.40 22.85 -
Feb 22, 2024 23.40 23.40 23.40 23.40 22.85 -
Feb 21, 2024 23.40 23.40 23.40 23.40 22.85 -
Feb 20, 2024 23.40 23.40 23.40 23.40 22.85 -
Feb 16, 2024 23.40 23.40 23.40 23.40 22.85 3,000
Feb 15, 2024 22.96 23.40 22.96 23.40 22.85 200
Feb 14, 2024 24.56 24.56 24.56 24.56 23.99 400
Feb 13, 2024 24.56 24.56 24.56 24.56 23.99 -
Feb 12, 2024 24.56 24.56 24.56 24.56 23.99 -
Feb 9, 2024 24.56 24.56 24.56 24.56 23.99 -
Feb 8, 2024 24.56 24.56 24.56 24.56 23.99 -
Feb 7, 2024 24.00 24.56 24.00 24.56 23.99 200
Feb 6, 2024 24.11 24.11 24.11 24.11 23.55 -
Feb 5, 2024 24.11 24.11 24.11 24.11 23.55 -
Feb 2, 2024 24.11 24.11 24.11 24.11 23.55 -
Feb 1, 2024 24.11 24.11 24.11 24.11 23.55 -
Jan 31, 2024 24.11 24.11 24.11 24.11 23.55 -
Jan 30, 2024 24.11 24.11 24.11 24.11 23.55 -
Jan 29, 2024 24.11 24.11 24.11 24.11 23.55 3,400
Jan 26, 2024 23.35 23.35 23.35 23.35 22.80 -
Jan 25, 2024 23.35 23.35 23.35 23.35 22.80 -
Jan 24, 2024 23.35 23.35 23.35 23.35 22.80 -
Jan 23, 2024 23.35 23.35 23.35 23.35 22.80 300
Jan 22, 2024 23.00 23.00 23.00 23.00 22.46 -
Jan 19, 2024 23.00 23.00 23.00 23.00 22.46 -
Jan 18, 2024 23.00 23.00 23.00 23.00 22.46 3,000
Jan 17, 2024 23.00 23.00 23.00 23.00 22.46 600
Jan 16, 2024 23.00 23.00 23.00 23.00 22.46 -
Jan 12, 2024 23.00 23.00 23.00 23.00 22.46 2,200
Jan 11, 2024 22.78 22.78 22.78 22.78 22.25 -
Jan 10, 2024 22.78 22.78 22.78 22.78 22.25 -
Jan 9, 2024 22.78 22.78 22.78 22.78 22.25 -
Jan 8, 2024 22.78 22.78 22.78 22.78 22.25 -
Jan 5, 2024 22.78 22.78 22.78 22.78 22.25 -
Jan 4, 2024 22.78 22.78 22.78 22.78 22.25 1,300
Jan 3, 2024 23.00 23.00 23.00 23.00 22.46 -
Jan 2, 2024 23.00 23.00 23.00 23.00 22.46 -
Dec 29, 2023 23.00 23.00 23.00 23.00 22.46 -
Dec 28, 2023 23.00 23.20 23.00 23.00 22.46 4,300
Dec 27, 2023 22.50 22.50 22.50 22.50 21.97 2,400
Dec 26, 2023 22.50 22.50 22.50 22.50 21.97 -
Dec 22, 2023 22.33 22.50 22.33 22.50 21.97 400
Dec 21, 2023 22.09 22.09 22.09 22.09 21.57 1,300
Dec 20, 2023 22.09 22.09 22.09 22.09 21.57 -
Dec 19, 2023 22.55 22.55 22.09 22.09 21.57 500
Dec 18, 2023 22.37 22.37 22.37 22.37 21.85 300
Dec 15, 2023 22.37 22.37 22.37 22.37 21.85 -
Dec 14, 2023 22.37 22.37 22.37 22.37 21.85 -
Dec 13, 2023 22.37 22.37 22.37 22.37 21.85 -
Dec 12, 2023 22.37 22.37 22.37 22.37 21.85 -
Dec 11, 2023 22.37 22.37 22.37 22.37 21.85 -
Dec 8, 2023 22.37 22.37 22.37 22.37 21.85 100
Dec 7, 2023 23.70 23.70 23.70 23.70 23.15 -
Dec 6, 2023 23.70 23.70 23.70 23.70 23.15 -
Dec 5, 2023 23.70 23.70 23.70 23.70 23.15 -
Dec 4, 2023 23.70 23.70 23.70 23.70 23.15 -
Dec 1, 2023 23.70 23.70 23.70 23.70 23.15 -
Nov 30, 2023 23.70 23.70 23.70 23.70 23.15 -
Nov 29, 2023 23.70 23.70 23.70 23.70 23.15 -
Nov 28, 2023 23.70 23.70 23.70 23.70 23.15 -
Nov 27, 2023 23.70 23.70 23.70 23.70 23.15 -
Nov 24, 2023 23.70 23.70 23.70 23.70 23.15 300
Nov 22, 2023 21.27 21.27 21.27 21.27 20.77 500
Nov 21, 2023 21.27 21.27 21.27 21.27 20.77 -
Nov 20, 2023 21.27 21.27 21.27 21.27 20.77 -
Nov 17, 2023 21.27 21.27 21.27 21.27 20.77 -
Nov 16, 2023 21.27 21.27 21.27 21.27 20.77 -
Nov 15, 2023 21.27 21.27 21.27 21.27 20.77 -
Nov 14, 2023 21.27 21.27 21.27 21.27 20.77 -
Nov 13, 2023 21.27 21.27 21.27 21.27 20.77 -
Nov 10, 2023 21.27 21.27 21.27 21.27 20.77 300
Nov 9, 2023 21.53 21.53 21.53 21.53 21.03 -
Nov 8, 2023 21.53 21.53 21.53 21.53 21.03 -
Nov 7, 2023 21.53 21.53 21.53 21.53 21.03 -
Nov 6, 2023 21.53 21.53 21.53 21.53 21.03 -
Nov 3, 2023 21.53 21.53 21.53 21.53 21.03 -
Nov 2, 2023 21.53 21.53 21.53 21.53 21.03 -
Nov 1, 2023 21.53 21.53 21.53 21.53 21.03 -
Oct 31, 2023 21.53 21.53 21.53 21.53 21.03 -
Oct 30, 2023 21.53 21.53 21.53 21.53 21.03 -
Oct 27, 2023 21.53 21.53 21.53 21.53 21.03 -
Oct 26, 2023 21.53 21.53 21.53 21.53 21.03 -
Oct 25, 2023 21.53 21.53 21.53 21.53 21.03 -
Oct 24, 2023 21.53 21.53 21.53 21.53 21.03 -
Oct 23, 2023 21.53 21.53 21.53 21.53 21.03 -
Oct 20, 2023 21.53 21.53 21.53 21.53 21.03 -
Oct 19, 2023 21.53 21.53 21.53 21.53 21.03 -
Oct 18, 2023 21.53 21.53 21.53 21.53 21.03 -
Oct 17, 2023 21.53 21.53 21.53 21.53 21.03 -
Oct 16, 2023 21.53 21.53 21.53 21.53 21.03 4,900
Oct 13, 2023 21.53 21.53 21.53 21.53 21.03 500
Oct 12, 2023 21.53 21.53 21.53 21.53 21.03 3,300
Oct 11, 2023 22.10 22.10 22.10 22.10 21.58 -
Oct 10, 2023 22.10 22.10 22.10 22.10 21.58 16,300
Oct 9, 2023 22.10 22.10 22.10 22.10 21.58 -
Oct 6, 2023 22.10 22.10 22.10 22.10 21.58 -
Oct 5, 2023 22.10 22.10 22.10 22.10 21.58 400
Oct 4, 2023 22.10 22.10 22.10 22.10 21.58 -
Oct 3, 2023 22.10 22.10 22.10 22.10 21.58 1,100
Oct 2, 2023 24.02 24.02 24.02 24.02 23.46 -
Sep 29, 2023 24.02 24.02 24.02 24.02 23.46 -
Sep 28, 2023 0.50 Dividend
Sep 28, 2023 24.02 24.02 24.02 24.02 23.46 -
Sep 27, 2023 24.02 24.02 24.02 24.02 22.97 3,500
Sep 26, 2023 24.02 24.02 24.02 24.02 22.97 -
Sep 25, 2023 24.02 24.02 24.02 24.02 22.97 -
Sep 22, 2023 24.02 24.02 24.02 24.02 22.97 -
Sep 21, 2023 24.02 24.02 24.02 24.02 22.97 -
Sep 20, 2023 24.02 24.02 24.02 24.02 22.97 -
Sep 19, 2023 24.02 24.02 24.02 24.02 22.97 -
Sep 18, 2023 24.02 24.02 24.02 24.02 22.97 -

Related Tickers

CKSNF Vesuvius plc
5.48
0.00%
 
OUTFF Outokumpu Oyj
3.6500
0.00%
 
SZGPY Salzgitter AG
1.5900
0.00%
 
BLSFY BlueScope Steel Limited
64.64
0.00%
 
BLSFF BlueScope Steel Limited
13.71
0.00%
 
SSAAF SSAB AB (publ)
4.5700
0.00%
 
SSAAY SSAB AB (publ)
2.3400
-0.43%
 
USNZY Usinas Siderúrgicas de Minas Gerais S.A.
1.1400
+1.79%
 
MTUS Metallus Inc.
15.68
+0.97%
 
USSX34.SA United States Steel Corporation
201.39
+2.00%