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 | 0.7168 | 3.72557172557 | 19.24 | 20 | 19.24 | 251 | 19.516313 | CS |
| 4 | -0.7332 | -3.54374093765 | 20.69 | 20.69 | 19.24 | 4059 | 20.17335943 | CS |
| 12 | -0.059376 | -0.296640077505 | 20.016176 | 21.19 | 16.98 | 3501 | 19.89105638 | CS |
| 26 | -1.0432 | -4.96761904762 | 21 | 23 | 16.98 | 3817 | 21.26287759 | CS |
| 52 | -3.3932 | -14.5319057816 | 23.35 | 25.22 | 16.98 | 2337 | 21.41112027 | CS |
| 156 | 3.5268 | 21.4656116859 | 16.43 | 25.22 | 13.89 | 2379 | 21.15556522 | CS |
| 260 | 6.3868 | 47.0655858511 | 13.57 | 25.22 | 7.5888 | 2533 | 17.19134203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737671220 | 19.9568 | -0.04 | -0.22 | 19.9568 | 19.9568 | 19.9568 | 405 |
| 1737584640 | 20 | 0.5 | 2.56 | 20 | 20 | 20 | 100 |
| 1737498480 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1737152880 | 19.5 | 0.26 | 1.35 | 19.5 | 19.5 | 19.5 | 509 |
| 1737066420 | 19.24 | -0.26 | -1.33 | 19.24 | 19.24 | 19.24 | 145 |
| 1736979780 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1736893380 | 19.5 | -0.25 | -1.27 | 19.5 | 19.5 | 19.5 | 4659 |
| 1736806920 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1736547720 | 19.75 | -0.1 | -0.50 | 20.506 | 20.506 | 19.75 | 505 |
| 1736375340 | 19.85 | -0.05 | -0.25 | 19.85 | 19.85 | 19.85 | 9616 |
| 1736288940 | 19.9 | -0.79 | -3.82 | 19.95 | 19.95 | 19.85 | 4928 |
| 1736202360 | 20.69 | 0 | 0.00 | 20.6 | 20.69 | 20.6 | 12119 |
| 1735942980 | 20.69 | 1.76 | 9.27 | 20.69 | 20.69 | 20.69 | 3952 |
| 1735855800 | 18.935 | 0 | 0.00 | 18.935 | 18.935 | 18.935 | 0 |
| 1735683000 | 18.935 | 0 | 0.00 | 18.935 | 18.935 | 18.935 | 0 |
| 1735596600 | 18.935 | 0 | 0.00 | 18.935 | 18.935 | 18.935 | 0 |
| 1735337400 | 18.935 | 0 | 0.00 | 18.935 | 18.935 | 18.935 | 0 |
| 1735251000 | 18.935 | 0 | 0.00 | 18.935 | 18.935 | 18.935 | 0 |
| 1735078200 | 18.935 | 1.96 | 11.51 | 18.935 | 18.935 | 18.935 | 4500 |
| 1734992400 | 16.98 | -2.99 | -14.97 | 18.95 | 18.95 | 16.98 | 3132 |
| 1734733200 | 19.97 | 1.46 | 7.89 | 21.19 | 21.19 | 19.97 | 3505 |
| 1734646800 | 18.51 | -1.97 | -9.62 | 18.51 | 19.23 | 18.51 | 850 |
| 1734560760 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1734474360 | 20.48 | -0.52 | -2.48 | 19.5 | 20.48 | 19.5 | 1200 |
| 1734387960 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734128760 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734042360 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733955960 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733869560 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733783160 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733523960 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733437560 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733351160 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733264760 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733178360 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732919160 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732746360 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732659960 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732573560 | 21 | 0.9 | 4.48 | 21 | 21 | 21 | 511 |
| 1732314540 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1732228140 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1732141740 | 20.1 | -0.3 | -1.47 | 20.1 | 20.1 | 20.1 | 4300 |
| 1732054800 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1731968400 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1731709200 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1731622800 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1731536400 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1731450000 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1731363600 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1731104400 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1731018000 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1730931600 | 20.4 | 0.4 | 2.00 | 20.6 | 20.6 | 20.4 | 1100 |
| 1730845560 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730759160 | 20 | 0.77 | 4.00 | 20 | 20 | 20 | 1006 |
| 1730496420 | 19.23 | -0.79 | -3.93 | 19.23 | 19.23 | 19.23 | 650 |
| 1730409780 | 20.016176 | -0.36 | -1.75 | 20.016176 | 20.016176 | 20.016176 | 12723 |
| 1730323680 | 20.3718 | 0 | 0.00 | 20.3718 | 20.3718 | 20.3718 | 0 |
| 1730237280 | 20.3718 | 0.47 | 2.37 | 20.96 | 20.96 | 20.3718 | 650 |
| 1730150940 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1729891740 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1729805340 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
