Norsk Hydro ASA (QX) (NHYDY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.246 | 4.34628975265 | 5.66 | 5.98 | 5.64 | 94331 | 5.80278051 | CS |
| 4 | 0.156 | 2.71304347826 | 5.75 | 5.98 | 5.07 | 204386 | 5.39355287 | CS |
| 12 | -0.214 | -3.49673202614 | 6.12 | 6.54 | 4.95 | 251557 | 5.48303083 | CS |
| 26 | 0.346 | 6.22302158273 | 5.56 | 6.98 | 4.95 | 196736 | 5.78935282 | CS |
| 52 | 0.066 | 1.1301369863 | 5.84 | 6.98 | 4.95 | 200932 | 5.71642597 | CS |
| 156 | -1.578 | -21.0849812934 | 7.484 | 11.77 | 4.95 | 176907 | 6.53027404 | CS |
| 260 | 2.286 | 63.1491712707 | 3.62 | 11.77 | 1.885 | 142263 | 5.83666609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 5.906 | 0.05 | 0.92 | 5.87 | 5.92 | 5.87 | 64694 |
| 1726867200 | 5.852 | -0.08 | -1.32 | 5.92 | 5.92 | 5.8099999 | 81772 |
| 1726781220 | 5.93 | 0.29 | 5.14 | 5.96 | 5.98 | 5.89 | 119678 |
| 1726694460 | 5.64 | -0.06 | -1.05 | 5.7 | 5.76 | 5.64 | 80085 |
| 1726608240 | 5.7 | -0.13 | -2.23 | 5.66 | 5.73 | 5.66 | 125428 |
| 1726521720 | 5.83 | 0.32 | 5.81 | 5.75 | 5.83 | 5.68 | 130778 |
| 1726262940 | 5.51 | 0.06 | 1.10 | 5.47 | 5.54 | 5.47 | 267077 |
| 1726176540 | 5.45 | 0.12 | 2.25 | 5.35 | 5.45 | 5.35 | 236099 |
| 1726090140 | 5.33 | 0.23 | 4.51 | 5.22 | 5.34 | 5.21 | 320015 |
| 1726003500 | 5.1 | -0.02 | -0.39 | 5.16 | 5.17 | 5.07 | 478641 |
| 1725917160 | 5.12 | 0.01 | 0.20 | 5.1 | 5.16 | 5.09 | 455261 |
| 1725658020 | 5.11 | -0.14 | -2.70 | 5.22 | 5.22 | 5.11 | 153940 |
| 1725571440 | 5.252 | -0.04 | -0.72 | 5.29 | 5.3 | 5.25 | 256356 |
| 1725485040 | 5.29 | 0.02 | 0.44 | 5.25 | 5.3099999 | 5.25 | 317933 |
| 1725398880 | 5.267 | -0.29 | -5.27 | 5.36 | 5.36 | 5.26 | 217654 |
| 1725053340 | 5.5599999 | 0.01 | 0.18 | 5.58 | 5.6 | 5.5199999 | 170414 |
| 1724966400 | 5.55 | 0.02 | 0.36 | 5.57 | 5.6 | 5.54 | 105030 |
| 1724880360 | 5.53 | -0.22 | -3.83 | 5.6 | 5.6 | 5.5199999 | 97035 |
| 1724794080 | 5.75 | 0.06 | 1.05 | 5.75 | 5.75 | 5.7 | 205447 |
| 1724707740 | 5.69 | 0.02 | 0.35 | 5.76 | 5.76 | 5.66 | 118673 |
| 1724448480 | 5.67 | 0.18 | 3.28 | 5.556 | 5.68 | 5.54 | 59095 |
| 1724362140 | 5.49 | -0.12 | -2.14 | 5.6 | 5.6 | 5.49 | 217330 |
| 1724275380 | 5.61 | -0.01 | -0.18 | 5.62 | 5.64 | 5.6 | 72939 |
| 1724188800 | 5.62 | 0.03 | 0.54 | 5.64 | 5.6798 | 5.61 | 119586 |
| 1724102880 | 5.59 | 0.2 | 3.71 | 5.55 | 5.6 | 5.525 | 268407 |
| 1723843740 | 5.39 | 0.07 | 1.32 | 5.32 | 5.4 | 5.3099999 | 156041 |
| 1723756860 | 5.32 | 0.01 | 0.23 | 5.35 | 5.361 | 5.29 | 254609 |
| 1723670820 | 5.308 | 0.03 | 0.53 | 5.35 | 5.35 | 5.29 | 202440 |
| 1723584360 | 5.28 | 0.03 | 0.57 | 5.24 | 5.29 | 5.22 | 327845 |
| 1723497900 | 5.25 | 0.02 | 0.38 | 5.3 | 5.3099999 | 5.25 | 712606 |
| 1723238400 | 5.23 | 0.11 | 2.15 | 5.26 | 5.28 | 5.18 | 401864 |
| 1723152000 | 5.12 | -0.04 | -0.78 | 5.12 | 5.14 | 5.04 | 1082449 |
| 1723065720 | 5.16 | 0.12 | 2.38 | 5.22 | 5.25 | 5.13 | 602643 |
| 1722979800 | 5.04 | 0.07 | 1.31 | 5.03 | 5.12 | 5 | 894629 |
| 1722893340 | 4.975 | -0.24 | -4.60 | 5.05 | 5.11 | 4.95 | 320212 |
| 1722634140 | 5.215 | -0.12 | -2.16 | 5.3099999 | 5.3099999 | 5.2002 | 317172 |
| 1722547620 | 5.33 | -0.19 | -3.44 | 5.49 | 5.55 | 5.32 | 209929 |
| 1722461340 | 5.5199999 | 0.15 | 2.79 | 5.5599999 | 5.58 | 5.445 | 391500 |
| 1722374820 | 5.37 | -0.07 | -1.29 | 5.39 | 5.43 | 5.33 | 282198 |
| 1722288180 | 5.44 | -0.11 | -1.98 | 5.47 | 5.54 | 5.44 | 206881 |
| 1722029100 | 5.55 | 0.08 | 1.46 | 5.54 | 5.58 | 5.48 | 211145 |
| 1721942400 | 5.47 | -0.07 | -1.26 | 5.5003 | 5.55 | 5.41 | 352605 |
| 1721856480 | 5.54 | -0.04 | -0.72 | 5.57 | 5.632 | 5.51 | 281009 |
| 1721770140 | 5.58 | -0.32 | -5.42 | 5.64 | 5.7 | 5.53 | 193786 |
| 1721683740 | 5.9 | 0.06 | 1.03 | 5.84 | 5.9 | 5.8099999 | 125633 |
| 1721424180 | 5.84 | -0.2 | -3.31 | 5.86 | 5.91 | 5.8099999 | 65154 |
| 1721337960 | 6.04 | -0.1 | -1.63 | 6.1 | 6.18 | 6.04 | 124249 |
| 1721251320 | 6.14 | -0.02 | -0.32 | 6.1449999 | 6.184 | 6.12 | 156830 |
| 1721164920 | 6.16 | -0.03 | -0.48 | 6.12 | 6.17 | 6.08 | 171264 |
| 1721078940 | 6.19 | -0.29 | -4.48 | 6.29 | 6.29 | 6.14 | 67003 |
| 1720819200 | 6.48 | 0.19 | 3.02 | 6.49 | 6.4997999 | 6.4 | 425442 |
| 1720733280 | 6.29 | 0.02 | 0.32 | 6.3 | 6.33 | 6.25 | 359623 |
| 1720646880 | 6.2699999 | -0.11 | -1.79 | 6.29 | 6.36 | 6.26 | 185145 |
| 1720560540 | 6.3843 | 0.13 | 2.15 | 6.2699999 | 6.4 | 6.25 | 221388 |
| 1720473600 | 6.25 | -0.15 | -2.34 | 6.29 | 6.35 | 6.24 | 159403 |
| 1720214640 | 6.4 | -0.02 | -0.31 | 6.54 | 6.54 | 6.3112 | 158993 |
| 1720041000 | 6.42 | 0.19 | 3.05 | 6.24 | 6.48 | 6.11 | 102489 |
| 1719955740 | 6.23 | -0.07 | -1.11 | 6.12 | 6.252 | 6.12 | 120704 |
| 1719868980 | 6.3 | 0.08 | 1.29 | 6.26 | 6.33 | 6.2115 | 189793 |
| 1719610020 | 6.22 | -0.02 | -0.32 | 6.25 | 6.3099999 | 6.2 | 50096 |
| 1719523200 | 6.24 | 0.05 | 0.88 | 6.18 | 6.25 | 6.175 | 60999 |
| 1719437040 | 6.1857 | 0.07 | 1.07 | 6.13 | 6.2 | 6.13 | 99848 |
| 1719350880 | 6.12 | -0.19 | -3.01 | 6.1 | 6.19 | 6.1 | 82313 |
| 1719264540 | 6.3099999 | 0.16 | 2.60 | 6.26 | 6.354 | 6.26 | 133833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
