OMX Nordic Small Cap ISK GI (OMXNSCISKGI)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719003600 | 544.28925 | -1.37 | -0.25 | 544.9639 | 545.57054 | 543.79918 | 0 |
| 1718917200 | 545.66201 | -0.44 | -0.08 | 545.82764 | 547.69933 | 544.56974 | 0 |
| 1718744400 | 546.10402 | -2.21 | -0.40 | 549.16905 | 549.65234 | 544.17309 | 0 |
| 1718658000 | 548.31723 | -2.02 | -0.37 | 552.49798 | 553.81178 | 546.49433 | 0 |
| 1718398800 | 550.34146 | -4.38 | -0.79 | 554.21426 | 554.38514 | 547.68316 | 0 |
| 1718312400 | 554.71926 | -5.5 | -0.98 | 558.75013 | 559.9161 | 554.3812 | 0 |
| 1718226000 | 560.22325 | 4.97 | 0.90 | 554.85256 | 560.63498 | 554.45604 | 0 |
| 1718139600 | 555.25116 | -1.66 | -0.30 | 556.97623 | 556.97623 | 553.92039 | 0 |
| 1718053200 | 556.91591 | -0.97 | -0.17 | 556.75546 | 556.91591 | 555.42174 | 0 |
| 1717794000 | 557.88244 | 1.63 | 0.29 | 559.43497 | 560.26265 | 555.82154 | 0 |
| 1717707600 | 556.24854 | 1.16 | 0.21 | 556.90912 | 557.69649 | 555.53759 | 0 |
| 1717621200 | 555.09173 | 0.84 | 0.15 | 556.72216 | 557.22594 | 554.20629 | 0 |
| 1717534800 | 554.24739 | -1.95 | -0.35 | 557.09322 | 557.4992 | 553.98596 | 0 |
| 1717448400 | 556.20146 | 5.4 | 0.98 | 553.62617 | 557.96097 | 553.33142 | 0 |
| 1717189200 | 550.79866 | 8.71 | 1.61 | 542.50375 | 551.8429 | 542.46327 | 0 |
| 1717102800 | 542.08369 | 3.67 | 0.68 | 539.15099 | 542.50423 | 539.15099 | 0 |
| 1717016400 | 538.41597 | -0.35 | -0.06 | 538.88996 | 539.50807 | 537.02829 | 0 |
| 1716930000 | 538.7613 | 4.7 | 0.88 | 536.93015 | 540.29105 | 536.61756 | 0 |
| 1716584400 | 534.0641 | -0.63 | -0.12 | 534.02327 | 535.21588 | 532.14849 | 0 |
| 1716498000 | 534.69859 | -0.52 | -0.10 | 536.00693 | 537.26146 | 533.69419 | 0 |
| 1716411600 | 535.22027 | 1.12 | 0.21 | 535.72475 | 536.23717 | 533.55289 | 0 |
| 1716325200 | 534.10357 | -0.71 | -0.13 | 535.6246 | 536.39664 | 533.14476 | 0 |
| 1716238800 | 534.81634 | 3.11 | 0.59 | 534.07012 | 535.6438 | 533.79074 | 0 |
| 1715979600 | 531.70529 | 0.8 | 0.15 | 530.69197 | 531.75356 | 528.8229 | 0 |
| 1715893200 | 530.90617 | 3.04 | 0.58 | 529.37186 | 530.90617 | 528.41214 | 0 |
| 1715806800 | 527.8649 | 1.95 | 0.37 | 527.34466 | 528.37222 | 526.44126 | 0 |
| 1715720400 | 525.91724 | 2.42 | 0.46 | 525.21358 | 525.98947 | 523.29526 | 0 |
| 1715634000 | 523.49789 | 3.49 | 0.67 | 521.54886 | 523.95898 | 520.61141 | 0 |
| 1715374800 | 520.01103 | 2.8 | 0.54 | 519.00875 | 520.53141 | 518.42947 | 0 |
| 1715288400 | 517.21194 | 0.2 | 0.04 | 516.76293 | 517.50648 | 516.46736 | 0 |
| 1715202000 | 517.01666 | -0.54 | -0.11 | 517.64602 | 518.77248 | 514.83007 | 0 |
| 1715115600 | 517.56042 | -0.47 | -0.09 | 517.22966 | 517.60934 | 515.32155 | 0 |
| 1715029200 | 518.02868 | 2.69 | 0.52 | 517.19316 | 518.26715 | 515.82448 | 0 |
| 1714770000 | 515.34194 | 1.74 | 0.34 | 514.91593 | 516.49468 | 512.95072 | 0 |
| 1714683600 | 513.59851 | 2.86 | 0.56 | 511.88058 | 515.36514 | 511.28536 | 0 |
| 1714597200 | 510.74133 | 0.86 | 0.17 | 509.37299 | 511.16141 | 508.91887 | 0 |
| 1714510800 | 509.88093 | -2.03 | -0.40 | 511.3573 | 511.56352 | 509.02045 | 0 |
| 1714424400 | 511.91575 | 1.16 | 0.23 | 511.37486 | 512.2544 | 510.09213 | 0 |
| 1714165200 | 510.75326 | 8.18 | 1.63 | 507.61991 | 511.02128 | 507.17274 | 0 |
| 1714078800 | 502.56899 | -3.51 | -0.69 | 506.65575 | 506.81391 | 500.61971 | 0 |
| 1713992400 | 506.08349 | -4.09 | -0.80 | 511.20991 | 511.58017 | 505.84549 | 0 |
| 1713906000 | 510.17565 | 2.4 | 0.47 | 508.37866 | 510.17565 | 507.28796 | 0 |
| 1713819600 | 507.78004 | -0.8 | -0.16 | 509.08448 | 509.55838 | 506.75354 | 0 |
| 1713560400 | 508.57609 | -0.84 | -0.16 | 507.20312 | 508.57609 | 505.2701 | 0 |
| 1713474000 | 509.41152 | 1.17 | 0.23 | 509.97731 | 512.06012 | 508.19844 | 0 |
| 1713387600 | 508.23987 | -2.99 | -0.59 | 512.49447 | 513.32721 | 508.08487 | 0 |
| 1713301200 | 511.23149 | -3.12 | -0.61 | 511.2153 | 512.15793 | 509.71714 | 0 |
| 1713214800 | 514.34968 | -3.58 | -0.69 | 517.66123 | 518.39412 | 514.30613 | 0 |
| 1712955600 | 517.92499 | -3.72 | -0.71 | 522.72871 | 524.84795 | 517.47189 | 0 |
| 1712869200 | 521.64826 | 0.26 | 0.05 | 522.51744 | 522.56862 | 517.95131 | 0 |
| 1712782800 | 521.38635 | -1.77 | -0.34 | 525.64688 | 527.11411 | 519.84442 | 0 |
| 1712696400 | 523.15373 | 0.4 | 0.08 | 523.95957 | 525.58076 | 522.44219 | 0 |
| 1712610000 | 522.7567 | 3.84 | 0.74 | 521.02561 | 523.33136 | 520.23929 | 0 |
| 1712350800 | 518.91921 | -0.91 | -0.17 | 518.40162 | 519.41723 | 517.26437 | 0 |
| 1712264400 | 519.8257 | 4.89 | 0.95 | 516.35603 | 520.29593 | 515.37753 | 0 |
| 1712178000 | 514.93938 | 6.15 | 1.21 | 511.08089 | 515.26028 | 510.53426 | 0 |
| 1712091600 | 508.78584 | -0.32 | -0.06 | 510.49495 | 511.17944 | 507.34506 | 0 |
| 1712005200 | 509.10376 | -1.18 | -0.23 | 510.69557 | 511.00626 | 507.89532 | 0 |
| 1711659600 | 510.28844 | 0 | 0.00 | 509.81256 | 511.355 | 509.04982 | 0 |
| 1711573200 | 510.28643 | 5.99 | 1.19 | 504.14814 | 510.54188 | 504.14814 | 0 |
| 1711486800 | 504.29982 | 2.63 | 0.52 | 501.55472 | 504.63827 | 501.55472 | 0 |
| 1711400400 | 501.66999 | 1.54 | 0.31 | 500.20988 | 503.01857 | 499.31191 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
