Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NORDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.118736 | 0.005836 | 5.17% | 0.180218 | 0.182787 | 0.109362 | 964.00 |
| Jun 04 2024 | 0.112901 | 0.004902 | 4.54% | 0.108022 | 0.11645 | 0.107774 | 3,811.00 |
| Jun 03 2024 | 0.107999 | -0.005899 | -5.18% | 0.113765 | 0.116499 | 0.107904 | 1,957.00 |
| Jun 02 2024 | 0.113898 | -0.002538 | -2.18% | 0.116475 | 0.116648 | 0.11111 | 1,554.00 |
| Jun 01 2024 | 0.116436 | 0.001746 | 1.52% | 0.11475 | 0.117912 | 0.112895 | 1,085.00 |
| May 31 2024 | 0.11469 | -0.000133 | -0.12% | 0.114849 | 0.117934 | 0.112187 | 961.00 |
| May 30 2024 | 0.114823 | -0.000782 | -0.68% | 0.115568 | 0.120397 | 0.113418 | 491.00 |
| May 29 2024 | 0.115605 | -0.007456 | -6.06% | 0.122955 | 0.123916 | 0.114881 | 1,529.00 |
| May 28 2024 | 0.123061 | 0.00589 | 5.03% | 0.117274 | 0.126618 | 0.113373 | 3,447.00 |
| May 27 2024 | 0.117171 | 0.004161 | 3.68% | 0.180218 | 0.182787 | 0.114166 | 1,092.00 |
| May 26 2024 | 0.11301 | -0.010918 | -8.81% | 0.124677 | 0.130917 | 0.11274 | 17,784.00 |
| May 25 2024 | 0.123928 | 0.001869 | 1.53% | 0.121985 | 0.13055 | 0.121947 | 1,402.00 |
| May 24 2024 | 0.122059 | -0.004866 | -3.83% | 0.127019 | 0.12878 | 0.119156 | 1,301.00 |
| May 23 2024 | 0.126924 | -0.006466 | -4.85% | 0.133369 | 0.138922 | 0.11531 | 17,934.00 |
| May 22 2024 | 0.13339 | -0.007652 | -5.43% | 0.140964 | 0.142354 | 0.130815 | 1,735.00 |
| May 21 2024 | 0.141042 | -0.002432 | -1.70% | 0.143613 | 0.144389 | 0.132225 | 1,299.00 |
| May 20 2024 | 0.143474 | 0.012341 | 9.41% | 0.180218 | 0.182787 | 0.129585 | 5,547.00 |
| May 19 2024 | 0.131132 | -0.004899 | -3.60% | 0.13589 | 0.141067 | 0.129123 | 1,431.00 |
| May 18 2024 | 0.136032 | -0.003897 | -2.78% | 0.137295 | 0.143042 | 0.133958 | 1,557.00 |
| May 17 2024 | 0.139929 | 0.007425 | 5.60% | 0.132567 | 0.140487 | 0.131851 | 1,951.00 |
| May 16 2024 | 0.132504 | 0.000501 | 0.38% | 0.131858 | 0.139315 | 0.129207 | 4,160.00 |
| May 15 2024 | 0.132003 | 0.003323 | 2.58% | 0.128633 | 0.139424 | 0.124267 | 2,266.00 |
| May 14 2024 | 0.12868 | 0.00229 | 1.81% | 0.126437 | 0.129684 | 0.120266 | 6,140.00 |
| May 13 2024 | 0.12639 | 0.00344 | 2.80% | 0.180218 | 0.182787 | 0.12139 | 3,860.00 |
| May 12 2024 | 0.12295 | -0.000449 | -0.36% | 0.123526 | 0.129155 | 0.121268 | 1,212.00 |
| May 11 2024 | 0.123399 | -0.001508 | -1.21% | 0.124702 | 0.127646 | 0.118068 | 3,456.00 |
| May 10 2024 | 0.124907 | -0.001772 | -1.40% | 0.128967 | 0.133074 | 0.119086 | 3,463.00 |
| May 09 2024 | 0.126679 | 0.003747 | 3.05% | 0.122987 | 0.131529 | 0.122523 | 2,126.00 |
| May 08 2024 | 0.122932 | -0.008899 | -6.75% | 0.131525 | 0.137037 | 0.122474 | 4,925.00 |
| May 07 2024 | 0.131831 | 0.004199 | 3.29% | 0.127596 | 0.138144 | 0.124419 | 6,306.00 |
| May 06 2024 | 0.127633 | 0.000261 | 0.20% | 0.180218 | 0.182787 | 0.121298 | 5,125.00 |
| May 05 2024 | 0.127372 | 0.004083 | 3.31% | 0.123313 | 0.127809 | 0.116615 | 2,170.00 |
| May 04 2024 | 0.123289 | 0.003088 | 2.57% | 0.120118 | 0.128646 | 0.117778 | 2,528.00 |
| May 03 2024 | 0.120201 | 0.002485 | 2.11% | 0.117651 | 0.126941 | 0.11128 | 2,839.00 |
| May 02 2024 | 0.117716 | -0.005016 | -4.09% | 0.122299 | 0.126365 | 0.113785 | 7,113.00 |
| May 01 2024 | 0.122732 | 0.011385 | 10.23% | 0.129135 | 0.129256 | 0.107944 | 20,261.00 |
| Apr 30 2024 | 0.111346 | -0.126119 | -53.11% | 0.173638 | 0.173885 | 0.108741 | 13,902.00 |
| Apr 29 2024 | 0.237465 | 0.105166 | 79.49% | 0.180218 | 0.238311 | 0.125833 | 33,974.00 |
| Apr 28 2024 | 0.132299 | 0.000301 | 0.23% | 0.131896 | 0.138972 | 0.130547 | 1,846.00 |
| Apr 27 2024 | 0.131998 | -0.007077 | -5.09% | 0.138331 | 0.144288 | 0.128763 | 2,692.00 |
| Apr 26 2024 | 0.139075 | 0.000434 | 0.31% | 0.136707 | 0.144648 | 0.131546 | 2,446.00 |
| Apr 25 2024 | 0.138641 | -0.007093 | -4.87% | 0.145896 | 0.149799 | 0.13564 | 2,478.00 |
| Apr 24 2024 | 0.145734 | -0.009603 | -6.18% | 0.155401 | 0.161854 | 0.141118 | 7,606.00 |
| Apr 23 2024 | 0.155337 | -0.017861 | -10.31% | 0.166334 | 0.173771 | 0.154915 | 3,953.00 |
| Apr 22 2024 | 0.173198 | 0.002276 | 1.33% | 0.180218 | 0.182787 | 0.154277 | 7,883.00 |
| Apr 21 2024 | 0.170923 | 0.026816 | 18.61% | 0.143812 | 0.171015 | 0.143748 | 8,357.00 |
| Apr 20 2024 | 0.144107 | 0.003839 | 2.74% | 0.144245 | 0.155107 | 0.140811 | 2,303.00 |
| Apr 19 2024 | 0.140268 | -0.003274 | -2.28% | 0.143247 | 0.151306 | 0.1322 | 3,606.00 |
| Apr 18 2024 | 0.143542 | 0.004337 | 3.12% | 0.139112 | 0.149502 | 0.136876 | 3,333.00 |
| Apr 17 2024 | 0.139206 | -0.004803 | -3.34% | 0.144287 | 0.149761 | 0.136993 | 2,070.00 |
| Apr 16 2024 | 0.144008 | 0.005077 | 3.65% | 0.138898 | 0.145136 | 0.134075 | 1,996.00 |
| Apr 15 2024 | 0.138931 | -0.009758 | -6.56% | 0.180218 | 0.182787 | 0.138584 | 3,925.00 |
| Apr 14 2024 | 0.148689 | -0.004787 | -3.12% | 0.152438 | 0.161156 | 0.139416 | 3,687.00 |
| Apr 13 2024 | 0.153476 | -0.004277 | -2.71% | 0.157675 | 0.166465 | 0.13922 | 2,907.00 |
| Apr 12 2024 | 0.157753 | -0.016022 | -9.22% | 0.173622 | 0.175136 | 0.153084 | 3,263.00 |
| Apr 11 2024 | 0.173775 | 0.001615 | 0.94% | 0.172165 | 0.185331 | 0.170243 | 4,371.00 |
| Apr 10 2024 | 0.172159 | -0.007702 | -4.28% | 0.179699 | 0.184361 | 0.169469 | 1,724.00 |
| Apr 09 2024 | 0.179862 | -0.017339 | -8.79% | 0.196917 | 0.197799 | 0.170874 | 8,940.00 |
| Apr 08 2024 | 0.197201 | 0.004867 | 2.53% | 0.180218 | 0.19941 | 0.179156 | 2,573.00 |
| Apr 07 2024 | 0.192334 | 0.008223 | 4.47% | 0.183976 | 0.19511 | 0.183973 | 635.00 |
| Apr 06 2024 | 0.184111 | -0.003545 | -1.89% | 0.187056 | 0.192076 | 0.175177 | 6,296.00 |
| Apr 05 2024 | 0.187657 | 0.00762 | 4.23% | 0.180218 | 0.18766 | 0.171245 | 2,721.00 |
| Apr 04 2024 | 0.180037 | 0.000797 | 0.44% | 0.177731 | 0.187809 | 0.174011 | 1,844.00 |
| Apr 03 2024 | 0.179241 | -0.004731 | -2.57% | 0.184048 | 0.188746 | 0.178156 | 1,173.00 |
| Apr 02 2024 | 0.183972 | -0.017962 | -8.89% | 0.196443 | 0.201735 | 0.173731 | 2,054.00 |
| Apr 01 2024 | 0.201934 | -0.012587 | -5.87% | 0.170862 | 0.218488 | 0.149816 | 3,054.00 |
| Mar 31 2024 | 0.214521 | 0.011103 | 5.46% | 0.203617 | 0.221222 | 0.200631 | 5,845.00 |
| Mar 30 2024 | 0.203418 | 0.002809 | 1.40% | 0.200481 | 0.20351 | 0.186901 | 3,756.00 |
| Mar 29 2024 | 0.200609 | 0.004601 | 2.35% | 0.196029 | 0.209675 | 0.192338 | 2,061.00 |
| Mar 28 2024 | 0.196008 | 0.001464 | 0.75% | 0.195302 | 0.202495 | 0.18479 | 1,389.00 |
| Mar 27 2024 | 0.194544 | 0.018845 | 10.73% | 0.175706 | 0.197559 | 0.173306 | 6,964.00 |
| Mar 26 2024 | 0.175699 | -0.036182 | -17.08% | 0.211436 | 0.218343 | 0.17567 | 8,528.00 |
| Mar 25 2024 | 0.211881 | 0.010547 | 5.24% | 0.170862 | 0.217214 | 0.149816 | 4,301.00 |
| Mar 24 2024 | 0.201335 | 0.001193 | 0.60% | 0.199292 | 0.208854 | 0.194097 | 1,395.00 |
| Mar 23 2024 | 0.200142 | 0.004125 | 2.10% | 0.196928 | 0.207442 | 0.185617 | 5,732.00 |
| Mar 22 2024 | 0.196017 | -0.012841 | -6.15% | 0.208952 | 0.21036 | 0.189243 | 1,764.00 |
| Mar 21 2024 | 0.208858 | -0.008179 | -3.77% | 0.217373 | 0.220281 | 0.19693 | 4,741.00 |
| Mar 20 2024 | 0.217037 | 0.014882 | 7.36% | 0.201965 | 0.223203 | 0.191374 | 4,177.00 |
| Mar 19 2024 | 0.202155 | -0.033026 | -14.04% | 0.241729 | 0.243181 | 0.200031 | 5,417.00 |
| Mar 18 2024 | 0.235181 | 0.036923 | 18.62% | 0.170862 | 0.268297 | 0.149816 | 22,325.00 |
| Mar 17 2024 | 0.198258 | 0.014326 | 7.79% | 0.191014 | 0.206088 | 0.180834 | 1,298.00 |
| Mar 16 2024 | 0.183932 | -0.036794 | -16.67% | 0.220506 | 0.221271 | 0.183768 | 4,280.00 |
| Mar 15 2024 | 0.220726 | -0.000825 | -0.37% | 0.170862 | 0.224946 | 0.149816 | 15,716.00 |
| Mar 14 2024 | 0.221551 | -0.039488 | -15.13% | 0.260794 | 0.264121 | 0.212739 | 1,393.00 |
| Mar 13 2024 | 0.261039 | 0.003021 | 1.17% | 0.257759 | 0.270203 | 0.246341 | 1,395.00 |
| Mar 12 2024 | 0.258018 | -0.014737 | -5.40% | 0.273391 | 0.27355 | 0.242336 | 1,620.00 |
| Mar 11 2024 | 0.272756 | 0.000726 | 0.27% | 0.170862 | 0.2828 | 0.149816 | 5,443.00 |
| Mar 10 2024 | 0.272029 | 0.009614 | 3.66% | 0.262304 | 0.275204 | 0.238135 | 1,830.00 |
| Mar 09 2024 | 0.262415 | 0.028791 | 12.32% | 0.233631 | 0.262439 | 0.229076 | 7,404.00 |
| Mar 08 2024 | 0.233624 | 0.011573 | 5.21% | 0.221726 | 0.259168 | 0.217149 | 2,385.00 |
