Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NRK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.87 | -0.01 | -0.09% | 10.91 | 10.91 | 10.84 | 110,533 |
| May 09 2024 | 10.88 | -0.03 | -0.27% | 10.96 | 10.96 | 10.87 | 258,887 |
| May 08 2024 | 10.91 | 0.01 | 0.09% | 10.89 | 10.92 | 10.89 | 60,936 |
| May 07 2024 | 10.90 | -0.01 | -0.09% | 10.94 | 11.00 | 10.875 | 214,071 |
| May 06 2024 | 10.91 | 0.04 | 0.37% | 10.90 | 10.94 | 10.88 | 66,278 |
| May 03 2024 | 10.87 | 0.10 | 0.93% | 10.82 | 10.88 | 10.82 | 38,065 |
| May 02 2024 | 10.77 | 0.05 | 0.47% | 10.71 | 10.77 | 10.71 | 60,542 |
| May 01 2024 | 10.72 | 0.08 | 0.75% | 10.68 | 10.74 | 10.64 | 138,320 |
| Apr 30 2024 | 10.64 | -0.02 | -0.19% | 10.64 | 10.65 | 10.62 | 116,131 |
| Apr 29 2024 | 10.66 | 0.06 | 0.57% | 10.61 | 10.66 | 10.59 | 112,601 |
| Apr 26 2024 | 10.60 | 0.00 | 0.00% | 10.60 | 10.66 | 10.60 | 64,608 |
| Apr 25 2024 | 10.60 | -0.10 | -0.89% | 10.63 | 10.63 | 10.55 | 81,878 |
| Apr 24 2024 | 10.695 | 0.01 | 0.05% | 10.67 | 10.70 | 10.64 | 94,069 |
| Apr 23 2024 | 10.69 | 0.05 | 0.47% | 10.61 | 10.72 | 10.61 | 101,430 |
| Apr 22 2024 | 10.64 | 0.02 | 0.19% | 10.60 | 10.65 | 10.60 | 139,172 |
| Apr 19 2024 | 10.62 | 0.03 | 0.33% | 10.62 | 10.65 | 10.59 | 96,590 |
| Apr 18 2024 | 10.585 | 0.04 | 0.33% | 10.57 | 10.60 | 10.545 | 148,640 |
| Apr 17 2024 | 10.55 | 0.01 | 0.09% | 10.59 | 10.59 | 10.515 | 163,171 |
| Apr 16 2024 | 10.54 | 0.02 | 0.19% | 10.50 | 10.55 | 10.47 | 151,004 |
| Apr 15 2024 | 10.52 | -0.11 | -1.03% | 10.56 | 10.63 | 10.49 | 267,977 |
| Apr 12 2024 | 10.63 | -0.02 | -0.19% | 10.60 | 10.6548 | 10.58 | 124,367 |
| Apr 11 2024 | 10.65 | -0.02 | -0.19% | 10.75 | 10.75 | 10.64 | 126,322 |
| Apr 10 2024 | 10.67 | -0.14 | -1.30% | 10.69 | 10.72 | 10.66 | 130,643 |
| Apr 09 2024 | 10.81 | 0.03 | 0.28% | 10.76 | 10.82 | 10.76 | 98,643 |
| Apr 08 2024 | 10.78 | 0.03 | 0.28% | 10.77 | 10.80 | 10.76 | 100,393 |
| Apr 05 2024 | 10.75 | -0.04 | -0.37% | 10.76 | 10.80 | 10.725 | 87,983 |
| Apr 04 2024 | 10.79 | 0.05 | 0.47% | 10.82 | 10.82 | 10.78 | 102,694 |
| Apr 03 2024 | 10.74 | -0.03 | -0.28% | 10.72 | 10.76 | 10.71 | 137,097 |
| Apr 02 2024 | 10.77 | -0.02 | -0.19% | 10.60 | 10.77 | 10.60 | 98,960 |
| Apr 01 2024 | 10.79 | -0.08 | -0.74% | 10.87 | 10.89 | 10.78 | 170,195 |
| Mar 28 2024 | 10.87 | 0.01 | 0.09% | 10.86 | 10.885 | 10.84 | 62,763 |
| Mar 27 2024 | 10.86 | -0.03 | -0.28% | 10.94 | 10.95 | 10.85 | 245,843 |
| Mar 26 2024 | 10.89 | -0.10 | -0.91% | 11.01 | 11.02 | 10.88 | 186,052 |
| Mar 25 2024 | 10.99 | -0.03 | -0.27% | 10.99 | 11.02 | 10.9843 | 73,879 |
| Mar 22 2024 | 11.02 | 0.00 | 0.00% | 11.06 | 11.06 | 11.02 | 123,089 |
| Mar 21 2024 | 11.02 | 0.02 | 0.18% | 11.02 | 11.07 | 11.00 | 195,945 |
| Mar 20 2024 | 11.00 | -0.04 | -0.36% | 11.02 | 11.04 | 10.99 | 143,528 |
| Mar 19 2024 | 11.04 | 0.00 | 0.00% | 11.04 | 11.06 | 11.02 | 78,670 |
| Mar 18 2024 | 11.04 | 0.01 | 0.09% | 11.00 | 11.05 | 11.00 | 170,990 |
| Mar 15 2024 | 11.03 | 0.10 | 0.91% | 10.98 | 11.03 | 10.91 | 108,859 |
| Mar 14 2024 | 10.93 | -0.15 | -1.35% | 10.98 | 10.99 | 10.92 | 129,850 |
| Mar 13 2024 | 11.08 | 0.01 | 0.09% | 11.06 | 11.09 | 11.05 | 102,538 |
| Mar 12 2024 | 11.07 | 0.06 | 0.54% | 11.01 | 11.07 | 11.01 | 231,497 |
| Mar 11 2024 | 11.01 | 0.02 | 0.18% | 10.97 | 11.01 | 10.97 | 75,264 |
| Mar 08 2024 | 10.99 | 0.02 | 0.18% | 10.96 | 11.00 | 10.96 | 98,037 |
| Mar 07 2024 | 10.97 | 0.07 | 0.64% | 10.90 | 10.97 | 10.90 | 274,564 |
| Mar 06 2024 | 10.90 | 0.02 | 0.18% | 10.86 | 10.915 | 10.85 | 277,931 |
| Mar 05 2024 | 10.88 | 0.04 | 0.37% | 10.87 | 10.90 | 10.85 | 157,900 |
| Mar 04 2024 | 10.84 | 0.01 | 0.09% | 10.81 | 10.84 | 10.78 | 228,395 |
| Mar 01 2024 | 10.83 | 0.00 | 0.00% | 10.83 | 10.835 | 10.775 | 113,766 |
| Feb 29 2024 | 10.83 | 0.03 | 0.28% | 10.85 | 10.8666 | 10.80 | 83,390 |
| Feb 28 2024 | 10.80 | 0.04 | 0.37% | 10.77 | 10.80 | 10.76 | 85,238 |
| Feb 27 2024 | 10.76 | -0.04 | -0.37% | 10.80 | 10.80 | 10.76 | 133,671 |
| Feb 26 2024 | 10.80 | -0.04 | -0.37% | 10.84 | 10.84 | 10.76 | 121,161 |
| Feb 23 2024 | 10.84 | 0.08 | 0.74% | 10.80 | 10.85 | 10.75 | 209,264 |
| Feb 22 2024 | 10.76 | 0.00 | 0.00% | 10.78 | 10.86 | 10.7401 | 220,004 |
| Feb 21 2024 | 10.76 | 0.05 | 0.47% | 10.72 | 10.82 | 10.72 | 225,363 |
| Feb 20 2024 | 10.71 | -0.01 | -0.09% | 10.68 | 10.73 | 10.675 | 176,084 |
| Feb 16 2024 | 10.72 | -0.02 | -0.19% | 10.68 | 10.73 | 10.67 | 110,395 |
| Feb 15 2024 | 10.74 | 0.04 | 0.37% | 10.72 | 10.77 | 10.72 | 128,726 |
| Feb 14 2024 | 10.70 | -0.03 | -0.28% | 10.68 | 10.745 | 10.68 | 151,718 |
| Feb 13 2024 | 10.73 | -0.11 | -1.01% | 10.65 | 10.785 | 10.65 | 177,659 |
| Feb 12 2024 | 10.84 | 0.02 | 0.18% | 10.82 | 10.85 | 10.76 | 168,400 |
