Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nel ASA (OP: NLLSF )

0.7125 +0.0025 (+0.35%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.270 1.270 1.150 1.260 13,020 +0.01(+0.80%)
Apr 29, 2020 1.290 1.290 1.250 1.250 51,742 +0.01(+1.21%)
Apr 28, 2020 1.160 1.290 1.160 1.235 19,998 -0.03(-2.76%)
Apr 27, 2020 1.290 1.300 1.250 1.270 14,540 -0.02(-1.55%)
Apr 24, 2020 1.300 1.300 1.200 1.290 14,700 +0.08(+6.61%)
Apr 23, 2020 1.200 1.330 1.200 1.210 7,442 +0.00(+0.00%)
Apr 22, 2020 1.210 1.210 1.200 1.210 13,620 +0.01(+0.83%)
Apr 21, 2020 1.150 1.200 1.150 1.200 5,920 -0.02(-1.64%)
Apr 20, 2020 1.600 1.600 1.160 1.220 13,489 +0.06(+5.17%)
Apr 17, 2020 1.160 1.160 1.150 1.160 72,000 +0.01(+0.87%)
Apr 16, 2020 1.150 1.350 1.150 1.150 10,810 +0.00(+0.00%)
Apr 15, 2020 1.180 1.220 1.080 1.150 6,931 -0.05(-4.17%)
Apr 14, 2020 1.680 1.680 1.150 1.200 15,281 +0.05(+4.35%)
Apr 13, 2020 1.100 1.680 1.100 1.150 3,976 +0.00(+0.00%)
Apr 09, 2020 1.130 1.150 1.130 1.150 4,400 +0.14(+13.86%)
Apr 07, 2020 1.010 1.010 1.010 0 +0.02(+2.02%)
Apr 06, 2020 0.9900 1.000 0.9900 0.9900 3,200 +0.00(+0.00%)
Apr 03, 2020 0.9870 1.050 0.9870 0.9900 6,400 +0.09(+10.00%)
Apr 02, 2020 0.9900 0.9900 0.9000 0.9000 9,490 -0.10(-10.00%)
Apr 01, 2020 0.9900 1.050 0.9500 1.000 4,408 -0.01(-1.48%)
Mar 31, 2020 1.015 1.015 1.015 1.015 130 -0.01(-0.49%)
Mar 30, 2020 1.020 1.020 1.020 40 +0.00(+0.00%)
Mar 27, 2020 1.000 1.040 0.9000 1.020 10,500 -0.01(-0.97%)
Mar 26, 2020 1.030 1.220 0.9650 1.030 5,004 -0.19(-15.57%)
Mar 25, 2020 1.010 1.220 0.9850 1.220 17,020 +0.32(+35.56%)
Mar 24, 2020 1.250 1.250 0.9000 0.9000 11,892 +0.12(+15.38%)
Mar 23, 2020 0.8500 0.8900 0.7800 0.7800 20,412 -0.07(-8.24%)
Mar 20, 2020 0.9400 0.9400 0.8500 0.8500 6,900 +0.08(+10.39%)
Mar 19, 2020 0.7700 0.7700 0.7700 8 +0.00(+0.00%)
Mar 18, 2020 0.7450 0.8200 0.7450 0.7700 21,930 +0.07(+10.00%)
Mar 17, 2020 0.7000 0.8500 0.7000 0.7000 31,247 -0.02(-2.78%)
Mar 16, 2020 0.7900 0.8500 0.6500 0.7200 19,707 -0.14(-16.28%)
Mar 13, 2020 0.8500 0.8600 0.8500 0.8600 5,000 +0.02(+2.38%)
Mar 12, 2020 0.8000 0.9000 0.7900 0.8400 63,882 -0.17(-16.83%)
Mar 11, 2020 1.010 1.010 1.010 1.010 95,618 +0.00(+0.00%)
Mar 10, 2020 1.010 1.010 1.010 6,064 +0.00(+0.00%)
Mar 09, 2020 1.020 1.100 0.9684 1.010 33,759 -0.14(-12.17%)
Mar 06, 2020 1.300 1.300 1.110 1.150 18,600 -0.04(-3.36%)
Mar 05, 2020 1.470 1.500 1.190 1.190 24,881 -0.25(-17.36%)
Mar 04, 2020 1.200 1.490 1.200 1.440 2,801 -0.15(-9.43%)
Mar 03, 2020 1.220 1.640 1.220 1.590 72,714 -0.10(-5.92%)
Mar 02, 2020 1.100 1.700 1.080 1.690 17,707 +0.60(+55.05%)
Feb 28, 2020 0.9500 1.090 0.9500 1.090 27,300 +0.04(+3.81%)
Feb 27, 2020 1.080 1.500 1.050 1.050 16,137 -0.05(-4.55%)
Feb 26, 2020 1.220 1.220 1.100 1.100 10,601 -0.14(-11.29%)
Feb 25, 2020 1.300 1.300 1.000 1.240 43,828 -0.05(-3.88%)
Feb 24, 2020 1.750 1.750 1.200 1.290 70,374 -0.40(-23.67%)
Feb 21, 2020 1.430 1.690 1.430 1.690 6,800 +0.24(+16.55%)
Feb 20, 2020 1.500 1.500 1.450 1.450 43,598 -0.07(-4.61%)
Feb 19, 2020 1.490 1.600 1.490 1.520 77,988 +0.15(+10.95%)
Feb 18, 2020 1.300 1.500 1.300 1.370 25,562 +0.07(+5.38%)
Feb 14, 2020 1.300 1.300 1.250 1.300 12,600 +0.00(+0.00%)
Feb 13, 2020 1.250 1.300 1.250 1.300 2,215 +0.02(+1.56%)
Feb 12, 2020 1.400 1.400 1.280 1.280 4,800 +0.03(+2.40%)
Feb 11, 2020 1.280 1.280 1.250 1.250 4,920 -0.12(-8.76%)
Feb 10, 2020 1.200 1.370 1.190 1.370 3,260 +0.20(+17.09%)
Feb 06, 2020 1.170 1.170 1.170 0 -0.01(-0.85%)
Feb 05, 2020 1.180 1.180 1.180 1.180 4,030 +0.00(+0.01%)
Feb 04, 2020 1.100 1.180 1.000 1.180 18,674 -0.01(-0.84%)
Feb 03, 2020 1.100 1.190 1.050 1.190 14,524 -0.01(-0.84%)
Jan 31, 2020 1.005 1.200 1.000 1.200 4,900 +0.00(+0.00%)
Jan 30, 2020 1.200 1.200 1.200 1.200 2,000 -0.20(-14.29%)
Jan 29, 2020 1.100 1.450 0.7900 1.400 11,738 +0.40(+40.00%)
Jan 28, 2020 1.040 1.040 1.000 1.000 5,028 +0.00(+0.00%)
Jan 27, 2020 0.9504 1.240 0.8100 1.000 27,355 -0.05(-4.76%)
Jan 24, 2020 1.050 1.200 1.050 1.050 6,600 +0.00(+0.00%)
Jan 23, 2020 1.200 1.200 1.050 1.050 2,118 -0.09(-7.89%)
Jan 21, 2020 1.140 1.140 1.140 0 +0.00(+0.00%)
Jan 17, 2020 1.340 1.340 1.140 1.140 10,700 +0.04(+3.64%)
Jan 16, 2020 1.350 1.350 1.100 1.100 10,672 -0.30(-21.43%)
Jan 15, 2020 1.110 1.400 1.030 1.400 9,650 +0.34(+32.08%)
Jan 14, 2020 1.070 1.100 1.050 1.060 23,534 -0.01(-0.93%)
Jan 13, 2020 1.030 1.070 1.000 1.070 8,584 +0.03(+2.88%)
Jan 10, 2020 1.050 1.400 1.000 1.040 5,100 +0.05(+5.05%)
Jan 09, 2020 1.020 1.020 0.9900 0.9900 13,000 +0.00(+0.00%)
Jan 08, 2020 1.000 1.150 0.9900 0.9900 22,600 -0.01(-1.00%)
Jan 07, 2020 1.560 1.600 0.9790 1.000 22,639 -0.55(-35.48%)
Jan 06, 2020 0.9900 1.740 0.9800 1.550 6,935 +0.54(+53.47%)
Jan 03, 2020 0.9800 1.010 0.9800 1.010 15,000 -0.02(-1.94%)
Jan 02, 2020 1.030 1.030 1.030 1.030 10,000 +0.08(+7.85%)
Dec 31, 2019 0.9550 0.9550 0.9550 0.9550 300 -0.04(-3.54%)
Dec 30, 2019 1.000 1.000 0.9900 0.9900 1,500 +0.02(+2.06%)
Dec 27, 2019 1.000 1.000 0.9700 0.9700 11,000 +0.01(+0.52%)
Dec 26, 2019 1.695 1.740 0.9650 0.9650 10,188 -0.01(-0.52%)
Dec 23, 2019 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Dec 20, 2019 1.000 1.000 1.000 1.000 100 +0.17(+20.48%)
Dec 19, 2019 0.8300 0.8300 0.8300 50 +0.00(+0.00%)
Dec 18, 2019 0.8300 0.8300 0.8300 50 +0.00(+0.00%)
Dec 13, 2019 0.8300 0.8300 0.8300 0 -0.03(-3.49%)
Dec 12, 2019 0.7000 0.9500 0.7000 0.8600 26,250 +0.01(+0.58%)
Dec 10, 2019 0.8550 0.8550 0.8550 0 -0.15(-14.50%)
Dec 09, 2019 0.8000 1.000 0.8000 1.000 14,416 +0.18(+21.95%)
Dec 06, 2019 0.8200 0.8200 0.8200 0.8200 700 -0.04(-4.65%)
Dec 04, 2019 0.8600 0.8600 0.8600 0 +0.05(+6.17%)
Dec 03, 2019 0.8000 0.8100 0.8000 0.8100 762 -0.05(-5.70%)
Nov 29, 2019 0.8590 0.8590 0.8590 0 -0.02(-2.61%)
Nov 26, 2019 0.8820 0.8820 0.8820 0 -0.02(-2.00%)
Nov 25, 2019 0.9000 0.9000 0.9000 0.9000 525 +0.05(+5.88%)
Nov 21, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 20, 2019 0.8500 0.8500 0.8500 0.8500 1,050 -0.03(-3.41%)
Nov 19, 2019 0.8800 0.8800 0.8800 0.8800 2,200 -0.05(-5.38%)
Nov 18, 2019 0.9300 0.9300 0.9300 0.9300 2,325 -0.02(-2.11%)
Nov 15, 2019 0.9500 0.9500 0.9500 0.9500 1,000 +0.05(+5.56%)
Nov 14, 2019 0.9280 1.750 0.8600 0.9000 6,100 +0.03(+2.86%)
Nov 13, 2019 0.8750 0.8750 0.8750 55 +0.00(+0.00%)
Nov 12, 2019 0.8750 0.8750 0.8750 0.8750 100 +0.03(+2.94%)
Nov 08, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 05, 2019 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Oct 30, 2019 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Oct 28, 2019 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Oct 25, 2019 0.8600 0.8600 0.8600 0.8600 2,000 +0.06(+7.50%)
Oct 21, 2019 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Oct 14, 2019 0.8200 0.8200 0.8200 0 -0.04(-4.65%)
Oct 10, 2019 0.8600 0.8600 0.8600 0 +0.03(+3.86%)
Oct 08, 2019 0.8280 0.8280 0.8280 0 -0.02(-2.59%)
Oct 07, 2019 0.8500 0.8500 0.8500 0.8500 12,000 +0.03(+3.66%)
Oct 03, 2019 0.8200 0.8200 0.8200 0 -0.08(-8.89%)
Oct 02, 2019 0.9000 0.9000 0.9000 3,000 +0.00(+0.00%)
Oct 01, 2019 0.9000 0.9000 0.9000 0.9000 3,000 +0.13(+16.88%)
Sep 13, 2019 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 10, 2019 0.7700 0.7700 0.7700 0 -0.06(-7.12%)
Sep 09, 2019 1.000 1.020 0.8290 0.8290 3,750 +0.03(+3.62%)
Sep 06, 2019 0.8000 0.8000 0.8000 0.8000 100 -0.07(-8.05%)
Sep 05, 2019 0.8700 0.8700 0.8700 0.8700 100 +0.12(+15.98%)
Sep 03, 2019 0.7501 0.7501 0.7501 0 -0.01(-1.95%)
Aug 30, 2019 0.7650 0.7650 0.7650 0.7650 5,000 +0.08(+10.87%)
Aug 28, 2019 0.6900 0.6900 0.6900 0 -0.04(-5.48%)
Aug 27, 2019 0.7300 0.7300 0.7300 0.7300 9,500 +0.03(+5.01%)
Aug 26, 2019 0.7600 0.7600 0.6952 45,000 -0.06(-8.53%)
Aug 22, 2019 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Aug 21, 2019 0.7600 0.7600 0.7600 20,564 +0.00(+0.00%)
Aug 20, 2019 0.7000 0.7600 0.7000 0.7600 48,200 +0.03(+4.64%)
Aug 19, 2019 0.6800 0.6800 0.7263 20,000 +0.05(+6.81%)
Aug 15, 2019 0.6800 0.6800 0.6800 0 -0.05(-6.85%)
Aug 14, 2019 0.7300 0.7300 0.7300 0.7300 10,800 -0.09(-10.98%)
Aug 09, 2019 0.8200 0.8200 0.8200 0 +0.07(+9.33%)
Aug 07, 2019 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Aug 05, 2019 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Aug 02, 2019 0.8000 0.8000 0.8000 0.8000 2,300 -0.03(-3.61%)
Aug 01, 2019 0.8300 0.8300 0.8300 0.8300 7,500 +0.02(+2.47%)
Jul 31, 2019 0.8100 0.8100 0.8100 0.8100 1,000 +0.01(+1.25%)
Jul 30, 2019 0.7950 0.8000 0.7950 0.8000 30,179 -0.04(-4.76%)
Jul 29, 2019 0.8400 0.8400 0.8400 0.8400 5,000 +0.08(+9.98%)
Jul 25, 2019 0.7638 0.7638 0.7638 0 +0.00(+0.50%)
Jul 24, 2019 0.7600 0.7600 0.7600 0.7600 3,000 -0.08(-9.52%)
Jul 22, 2019 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Jul 19, 2019 0.9000 0.9000 0.8200 0.8300 12,300 +0.05(+6.41%)
Jul 18, 2019 0.8000 1.000 0.7800 0.7800 6,200 -0.07(-8.24%)
Jul 16, 2019 0.8500 0.8500 0.8500 0 +0.01(+0.59%)
Jul 11, 2019 0.8450 0.8450 0.8450 0 -0.15(-14.65%)
Jul 10, 2019 0.9900 0.9900 0.9900 0.9900 170 +0.18(+22.22%)
Jul 09, 2019 0.8100 0.8100 0.8100 0.8100 4,000 -0.06(-6.90%)
Jul 08, 2019 0.8500 0.8700 0.8500 0.8700 261,148 -0.03(-3.33%)
Jul 05, 2019 1.000 1.010 0.9000 0.9000 21,300 +0.01(+1.12%)
Jul 03, 2019 0.9000 0.9000 0.8900 0.8900 3,700 -0.01(-0.56%)
Jul 02, 2019 0.8700 0.9680 0.8700 0.8950 30,100 +0.04(+4.07%)
Jul 01, 2019 0.8700 0.8700 0.8500 0.8600 8,125 +0.01(+1.18%)
Jun 28, 2019 0.8500 0.8500 0.8500 0.8500 1,000 +0.09(+11.84%)
Jun 27, 2019 0.7400 0.7600 0.7400 0.7600 22,500 +0.06(+8.57%)
Jun 25, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 24, 2019 0.7300 0.7500 0.6900 0.7000 53,000 +0.02(+2.94%)
Jun 21, 2019 0.6800 0.6800 0.6800 0.6800 2,100 +0.06(+8.80%)
Jun 19, 2019 0.6250 0.6250 0.6250 0 -0.04(-5.30%)
Jun 18, 2019 0.6600 0.6600 0.6600 0.6600 89,000 -0.02(-2.94%)
Jun 17, 2019 0.7000 0.7000 0.6800 0.6800 3,960 +0.00(+0.00%)
Jun 14, 2019 0.6700 0.7100 0.6600 0.6800 77,000 +0.01(+1.49%)
Jun 13, 2019 0.6700 0.6700 0.6700 0.6700 6,333 +0.10(+17.54%)
Jun 12, 2019 0.5900 0.5900 0.5700 0.5700 38,000 -0.09(-13.66%)
Jun 11, 2019 0.7600 0.7600 0.6602 0.6602 144,300 -0.10(-13.13%)
Jun 06, 2019 0.7600 0.7600 0.7600 0 -0.05(-6.17%)
Jun 05, 2019 0.8000 0.8100 0.7900 0.8100 62,450 -0.03(-3.57%)
Jun 04, 2019 0.8200 0.8400 0.8200 0.8400 34,760 -0.07(-7.69%)
Jun 03, 2019 0.9300 0.9300 0.9100 0.9100 28,606 -0.02(-2.15%)
May 31, 2019 0.9300 0.9300 0.9300 0.9300 22,000 -0.08(-7.92%)
May 28, 2019 1.010 1.010 1.010 0 +0.26(+34.67%)
May 24, 2019 0.7500 0.7500 0.7500 0.7500 300 -0.22(-22.68%)
May 22, 2019 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
May 20, 2019 0.9700 0.9700 0.9700 0 -0.01(-1.02%)
May 16, 2019 0.9800 0.9800 0.9800 0 +0.05(+5.38%)
May 15, 2019 0.9900 0.9900 0.9300 0.9300 13,630 -0.04(-4.12%)
May 14, 2019 0.9200 0.9700 0.9200 0.9700 81,594 +0.12(+14.12%)
May 02, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.