Nel ASA (PK) (NLLSF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01165 | 5.46948356808 | 0.213 | 0.2403 | 0.2 | 26880 | 0.22228894 | CS |
| 4 | 0.02365 | 11.7661691542 | 0.201 | 0.2498 | 0.193 | 41618 | 0.21210501 | CS |
| 12 | -0.06485 | -22.4006908463 | 0.2895 | 0.2989 | 0.186 | 35688 | 0.22421473 | CS |
| 26 | -0.28995 | -56.3447337738 | 0.5146 | 0.5465 | 0.186 | 29256 | 0.28717869 | CS |
| 52 | -0.23645 | -51.2795489048 | 0.4611 | 0.8715 | 0.186 | 28538 | 0.42131717 | CS |
| 156 | -1.47535 | -86.7852941176 | 1.7 | 2.06 | 0.186 | 33664 | 0.94783966 | CS |
| 260 | -0.99535 | -81.5860655738 | 1.22 | 4.2 | 0.186 | 71156 | 2.08765604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781740 | 0.22465 | 0 | 0.00 | 0.22465 | 0.22465 | 0.22465 | 0 |
| 1740695340 | 0.22465 | -0.00229 | -1.01 | 0.227 | 0.2403 | 0.2132 | 40500 |
| 1740608400 | 0.22694 | 0.01458 | 6.87 | 0.216 | 0.2401 | 0.216 | 12619 |
| 1740522480 | 0.21236 | -0.00764 | -3.47 | 0.2195 | 0.2206 | 0.2 | 3900 |
| 1740435600 | 0.22 | 0.011 | 5.26 | 0.213 | 0.22 | 0.213 | 50500 |
| 1740176400 | 0.209 | -0.011 | -5.00 | 0.2326 | 0.2326 | 0.208 | 130350 |
| 1740090480 | 0.22 | 0.006 | 2.80 | 0.2178 | 0.2498 | 0.2178 | 22624 |
| 1740003960 | 0.214 | -0.017565 | -7.59 | 0.214 | 0.214 | 0.214 | 4050 |
| 1739917740 | 0.231565 | 0.018565 | 8.72 | 0.212 | 0.231565 | 0.212 | 14859 |
| 1739572020 | 0.213 | 0.003 | 1.43 | 0.209 | 0.2229 | 0.209 | 274669 |
| 1739485320 | 0.21 | 0.0104 | 5.21 | 0.203 | 0.2194 | 0.203 | 3220 |
| 1739398920 | 0.1996 | -0.0078 | -3.76 | 0.218 | 0.218 | 0.1989 | 4919 |
| 1739312940 | 0.2074 | 0.0034001 | 1.67 | 0.2 | 0.2084 | 0.2 | 4572 |
| 1739226000 | 0.2039999 | -0.0032 | -1.54 | 0.208 | 0.219 | 0.2039999 | 47781 |
| 1738967160 | 0.2072 | 0.0022001 | 1.07 | 0.21 | 0.21175 | 0.2039999 | 13820 |
| 1738880400 | 0.2049999 | -0.002 | -0.97 | 0.2079 | 0.21 | 0.2 | 110949 |
| 1738794000 | 0.207 | -0.0136 | -6.17 | 0.22035 | 0.22035 | 0.2039999 | 4325 |
| 1738708080 | 0.2206 | 0.0236 | 11.98 | 0.197 | 0.2206 | 0.197 | 1110 |
| 1738621740 | 0.197 | -0.01895 | -8.78 | 0.201 | 0.201 | 0.193 | 4350 |
| 1738362000 | 0.21595 | -0.00345 | -1.57 | 0.21455 | 0.21595 | 0.2145 | 3375 |
| 1738276080 | 0.2194 | 0.0194 | 9.70 | 0.215 | 0.22 | 0.21 | 46873 |
| 1738189740 | 0.2 | -0.012 | -5.66 | 0.2008 | 0.209 | 0.2 | 26550 |
| 1738103280 | 0.212 | 0.017 | 8.72 | 0.2149 | 0.2149 | 0.212 | 5300 |
| 1738016820 | 0.195 | -0.005 | -2.50 | 0.194 | 0.21 | 0.194 | 12791 |
| 1737757440 | 0.2 | -0.0038 | -1.86 | 0.21 | 0.2196 | 0.2 | 79612 |
| 1737671220 | 0.2038 | -0.00565 | -2.70 | 0.2038 | 0.2038 | 0.2038 | 5046 |
| 1737584640 | 0.20945 | 0.00621 | 3.06 | 0.2136 | 0.2136 | 0.195 | 22315 |
| 1737498540 | 0.20324 | 0.00464 | 2.34 | 0.2078 | 0.2078 | 0.2 | 15870 |
| 1737152880 | 0.1986 | 0.0096 | 5.08 | 0.20404 | 0.2074 | 0.1986 | 42313 |
| 1737066420 | 0.189 | -0.0212 | -10.09 | 0.191 | 0.20104 | 0.189 | 12623 |
| 1736979720 | 0.2102 | 0.0117 | 5.89 | 0.2102 | 0.2102 | 0.2102 | 500 |
| 1736893380 | 0.1985 | -0.00335 | -1.66 | 0.2 | 0.21 | 0.195 | 129099 |
| 1736806800 | 0.20185 | -0.06815 | -25.24 | 0.2242 | 0.2242 | 0.186 | 129927 |
| 1736547720 | 0.27 | -0.0022 | -0.81 | 0.27 | 0.27 | 0.251 | 548 |
| 1736375340 | 0.2722 | -0.0028 | -1.02 | 0.275 | 0.2791 | 0.255 | 25981 |
| 1736288940 | 0.275 | 0.0025 | 0.92 | 0.263 | 0.2849999 | 0.263 | 6716 |
| 1736202360 | 0.2725 | 0.017 | 6.65 | 0.29 | 0.29 | 0.264 | 42723 |
| 1735942980 | 0.2555 | 0.0087 | 3.53 | 0.2712 | 0.275 | 0.2555 | 6609 |
| 1735856700 | 0.2468 | 0.0108 | 4.58 | 0.25 | 0.258 | 0.2468 | 29980 |
| 1735683960 | 0.236 | -0.0034 | -1.42 | 0.235 | 0.2536 | 0.235 | 125835 |
| 1735597740 | 0.2394 | -0.0132 | -5.23 | 0.238 | 0.2418 | 0.235 | 45801 |
| 1735338000 | 0.2526 | -0.00195 | -0.77 | 0.2511 | 0.2681 | 0.249 | 71282 |
| 1735252020 | 0.25455 | 0.00255 | 1.01 | 0.2698 | 0.2698 | 0.248 | 49130 |
| 1735078200 | 0.252 | -0.0028 | -1.10 | 0.244 | 0.252 | 0.244 | 12441 |
| 1734992400 | 0.2548 | -0.00895 | -3.39 | 0.2698 | 0.2698 | 0.25 | 33091 |
| 1734733200 | 0.26375 | 0.00175 | 0.67 | 0.26 | 0.2648 | 0.254 | 39363 |
| 1734646800 | 0.262 | -0.02 | -7.09 | 0.268 | 0.2775 | 0.262 | 29460 |
| 1734560940 | 0.2819999 | 0.0159999 | 6.02 | 0.279 | 0.29 | 0.279 | 12350 |
| 1734474360 | 0.266 | 0.006 | 2.31 | 0.256 | 0.27 | 0.256 | 27016 |
| 1734388140 | 0.26 | -0.0185 | -6.64 | 0.263 | 0.275 | 0.26 | 22302 |
| 1734128940 | 0.2785 | -0.0049 | -1.73 | 0.272 | 0.281 | 0.27 | 16304 |
| 1734042480 | 0.2834 | -0.0036 | -1.25 | 0.2859999 | 0.2859999 | 0.2822 | 9400 |
| 1733955900 | 0.287 | 0.006 | 2.14 | 0.287 | 0.295 | 0.2868 | 10012 |
| 1733869200 | 0.281 | -0.0103 | -3.54 | 0.2849999 | 0.2989 | 0.281 | 10575 |
| 1733782800 | 0.2913 | 0.0113 | 4.04 | 0.2895 | 0.295 | 0.2794 | 18937 |
| 1733523600 | 0.28 | -0.015 | -5.08 | 0.295 | 0.295 | 0.274 | 32580 |
| 1733437500 | 0.295 | 0.0135001 | 4.80 | 0.275 | 0.295 | 0.275 | 12406 |
| 1733350980 | 0.2814999 | -0.0035 | -1.23 | 0.277 | 0.29 | 0.268 | 13651 |
| 1733264700 | 0.2849999 | 0.0054999 | 1.97 | 0.257 | 0.2849999 | 0.257 | 75269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
