Nippon Steel and Sumitomo Metal Corp (PK) (NISTF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.231481481481 | 21.6 | 21.65 | 21.6 | 401 | 21.63745318 | CS |
| 4 | 0.65 | 3.09523809524 | 21 | 21.65 | 20.785 | 479 | 21.51028184 | CS |
| 12 | -0.05 | -0.230414746544 | 21.7 | 21.922 | 20.785 | 614 | 21.29032159 | CS |
| 26 | -1.7 | -7.28051391863 | 23.35 | 25.22 | 20.785 | 700 | 22.41528344 | CS |
| 52 | -1.969 | -8.33650874296 | 23.619 | 25.22 | 20.785 | 2276 | 23.21377821 | CS |
| 156 | 5.585 | 34.765017118 | 16.065 | 25.22 | 13.89 | 1936 | 20.61525625 | CS |
| 260 | 5.34 | 32.740649908 | 16.31 | 25.22 | 7.5888 | 2758 | 15.65944495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424120 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1721337720 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1721251320 | 21.65 | 0.05 | 0.23 | 21.65 | 21.65 | 21.65 | 600 |
| 1721164920 | 21.6 | -0.05 | -0.23 | 21.6 | 21.6 | 21.6 | 201 |
| 1721078880 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1720819680 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1720733280 | 21.65 | 0.15 | 0.70 | 21.65 | 21.65 | 21.65 | 273 |
| 1720646400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1720560000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1720473600 | 21.5 | 0.72 | 3.44 | 21.5 | 21.5 | 21.5 | 1600 |
| 1720214940 | 20.785 | 0 | 0.00 | 20.785 | 20.785 | 20.785 | 0 |
| 1720042140 | 20.785 | 0 | 0.00 | 20.785 | 20.785 | 20.785 | 0 |
| 1719955740 | 20.785 | 0 | 0.00 | 20.785 | 20.785 | 20.785 | 0 |
| 1719869340 | 20.785 | 0 | 0.00 | 20.785 | 20.785 | 20.785 | 0 |
| 1719610140 | 20.785 | 0 | 0.00 | 20.785 | 20.785 | 20.785 | 0 |
| 1719523740 | 20.785 | 0 | 0.00 | 20.785 | 20.785 | 20.785 | 0 |
| 1719437340 | 20.785 | 0 | 0.00 | 20.785 | 20.785 | 20.785 | 0 |
| 1719350940 | 20.785 | 0 | 0.00 | 20.785 | 20.785 | 20.785 | 0 |
| 1719264540 | 20.785 | -0.22 | -1.02 | 20.785 | 20.785 | 20.785 | 100 |
| 1719005220 | 21 | -0.38 | -1.78 | 21 | 21 | 21 | 100 |
| 1718918940 | 21.38 | 0 | 0.00 | 21.38 | 21.38 | 21.38 | 0 |
| 1718746140 | 21.38 | 0.38 | 1.81 | 21.38 | 21.38 | 21.38 | 400 |
| 1718659680 | 21 | -0.59 | -2.73 | 21 | 21 | 21 | 535 |
| 1718400180 | 21.59 | 0 | 0.00 | 21.59 | 21.59 | 21.59 | 0 |
| 1718313780 | 21.59 | 0 | 0.00 | 21.59 | 21.59 | 21.59 | 0 |
| 1718227380 | 21.59 | 0.59 | 2.81 | 21.59 | 21.59 | 21.59 | 406 |
| 1718141400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1718055000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1717795800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 5 |
| 1717709400 | 21 | -0.12 | -0.57 | 21 | 21 | 21 | 0 |
| 1717622940 | 21.120301 | 0 | 0.00 | 21.120301 | 21.120301 | 21.120301 | 0 |
| 1717536540 | 21.120301 | 0 | 0.00 | 21.120301 | 21.120301 | 21.120301 | 0 |
| 1717450140 | 21.120301 | 0 | 0.00 | 21.120301 | 21.120301 | 21.120301 | 0 |
| 1717190940 | 21.120301 | 0 | 0.00 | 21.120301 | 21.120301 | 21.120301 | 0 |
| 1717104540 | 21.120301 | 0 | 0.00 | 21.120301 | 21.120301 | 21.120301 | 0 |
| 1717018140 | 21.120301 | 0 | 0.00 | 21.120301 | 21.120301 | 21.120301 | 0 |
| 1716931740 | 21.120301 | 0 | 0.00 | 21.120301 | 21.120301 | 21.120301 | 0 |
| 1716586140 | 21.120301 | 0 | 0.00 | 21.120301 | 21.120301 | 21.120301 | 0 |
| 1716499740 | 21.120301 | 0 | 0.00 | 21.120301 | 21.120301 | 21.120301 | 0 |
| 1716413340 | 21.120301 | 0 | 0.00 | 21.120301 | 21.120301 | 21.120301 | 0 |
| 1716326940 | 21.120301 | 0 | 0.00 | 21.120301 | 21.120301 | 21.120301 | 0 |
| 1716240540 | 21.120301 | 0 | 0.00 | 21.120301 | 21.120301 | 21.120301 | 0 |
| 1715981340 | 21.120301 | 0.12 | 0.57 | 21.120301 | 21.120301 | 21.120301 | 3051 |
| 1715894940 | 21 | -0.27 | -1.27 | 21 | 21.1 | 21 | 976 |
| 1715808000 | 21.27 | 0 | 0.00 | 21.27 | 21.27 | 21.27 | 0 |
| 1715721600 | 21.27 | 0 | 0.00 | 21.27 | 21.27 | 21.27 | 0 |
| 1715635200 | 21.27 | 0 | 0.00 | 21.27 | 21.27 | 21.27 | 0 |
| 1715376000 | 21.27 | 0.18 | 0.85 | 21.27 | 21.27 | 21.27 | 547 |
| 1715289720 | 21.09 | -0.81 | -3.70 | 21.922 | 21.922 | 21.08 | 427 |
| 1715203200 | 21.9 | 0.2 | 0.92 | 21.9 | 21.9 | 21.9 | 100 |
| 1715117340 | 21.7 | -1.25 | -5.45 | 21.7 | 21.7 | 21.7 | 500 |
| 1715031000 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1714771800 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1714685400 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1714599000 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1714512600 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1714425900 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1714166700 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1714080300 | 22.95 | 0.05 | 0.22 | 22.95 | 22.95 | 22.95 | 357 |
| 1713994140 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1713907740 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1713821340 | 22.9 | 0.65 | 2.94 | 22.9 | 22.9 | 22.9 | 658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
