Norse Atlantic ASA (QX) (NRSAF)
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 | 0.0376 | 12.0358514725 | 0.3124 | 0.35 | 0.3124 | 3525 | 0.35 | CS |
| 4 | 0.025 | 7.69230769231 | 0.325 | 0.35 | 0.3124 | 4881 | 0.34162612 | CS |
| 12 | 0.192 | 121.518987342 | 0.158 | 0.3539 | 0.138 | 80307 | 0.32135917 | CS |
| 26 | -0.0235 | -6.29183400268 | 0.3735 | 0.402 | 0.138 | 38749 | 0.31926629 | CS |
| 52 | -0.86 | -71.0743801653 | 1.21 | 1.21 | 0.138 | 26970 | 0.46688778 | CS |
| 156 | -6.3108 | -94.7453759308 | 6.6608 | 8 | 0.138 | 33790 | 1.2696154 | CS |
| 260 | -7.73 | -95.6683168317 | 8.08 | 8.08 | 0.138 | 33419 | 1.27066979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735943160 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1735856760 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1735683960 | 0.35 | 0.0275 | 8.53 | 0.3124 | 0.35 | 0.3124 | 3525 |
| 1735597200 | 0.3225 | 0 | 0.00 | 0.3225 | 0.3225 | 0.3225 | 0 |
| 1735338000 | 0.3225 | 0 | 0.00 | 0.3225 | 0.3225 | 0.3225 | 0 |
| 1735251600 | 0.3225 | 0 | 0.00 | 0.3225 | 0.3225 | 0.3225 | 0 |
| 1735078800 | 0.3225 | 0 | 0.00 | 0.3225 | 0.3225 | 0.3225 | 0 |
| 1734992400 | 0.3225 | -0.0275 | -7.86 | 0.3225 | 0.3225 | 0.3225 | 1000 |
| 1734733200 | 0.35 | 0.0136 | 4.04 | 0.35 | 0.35 | 0.35 | 5000 |
| 1734647160 | 0.3364 | 0 | 0.00 | 0.3364 | 0.3364 | 0.3364 | 0 |
| 1734560760 | 0.3364 | 0 | 0.00 | 0.3364 | 0.3364 | 0.3364 | 0 |
| 1734474360 | 0.3364 | -0.0152 | -4.32 | 0.325 | 0.3364 | 0.325 | 10000 |
| 1734387780 | 0.3516 | 0 | 0.00 | 0.3516 | 0.3516 | 0.3516 | 0 |
| 1734128580 | 0.3516 | 0 | 0.00 | 0.3516 | 0.3516 | 0.3516 | 0 |
| 1734042180 | 0.3516 | 0 | 0.00 | 0.3516 | 0.3516 | 0.3516 | 0 |
| 1733955780 | 0.3516 | 0 | 0.00 | 0.3516 | 0.3516 | 0.3516 | 0 |
| 1733869380 | 0.3516 | 0 | 0.00 | 0.3516 | 0.3516 | 0.3516 | 0 |
| 1733782980 | 0.3516 | 0 | 0.00 | 0.3516 | 0.3516 | 0.3516 | 0 |
| 1733523780 | 0.3516 | 0 | 0.00 | 0.3516 | 0.3516 | 0.3516 | 0 |
| 1733437380 | 0.3516 | 0 | 0.00 | 0.3516 | 0.3516 | 0.3516 | 0 |
| 1733350980 | 0.3516 | 0.0446 | 14.53 | 0.3539 | 0.3539 | 0.3516 | 585886 |
| 1733264580 | 0.307 | 0 | 0.00 | 0.307 | 0.307 | 0.307 | 0 |
| 1733178180 | 0.307 | -0.033 | -9.71 | 0.34 | 0.35 | 0.307 | 750497 |
| 1732918800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732746000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732659600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732573200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1732314000 | 0.34 | 0.04 | 13.33 | 0.34 | 0.34 | 0.34 | 27517 |
| 1732227600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732141200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1732054800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731968400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731709200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731622800 | 0.3 | 0.098 | 48.51 | 0.3 | 0.3 | 0.3 | 5000 |
| 1731536940 | 0.202 | 0 | 0.00 | 0.202 | 0.202 | 0.202 | 0 |
| 1731450540 | 0.202 | 0 | 0.00 | 0.202 | 0.202 | 0.202 | 0 |
| 1731364140 | 0.202 | 0 | 0.00 | 0.202 | 0.202 | 0.202 | 0 |
| 1731104940 | 0.202 | 0 | 0.00 | 0.202 | 0.202 | 0.202 | 0 |
| 1731018540 | 0.202 | -0.018 | -8.18 | 0.2039999 | 0.2157 | 0.202 | 14375 |
| 1730931600 | 0.22 | 0.038 | 20.88 | 0.22 | 0.22 | 0.22 | 13333 |
| 1730842020 | 0.182 | 0 | 0.00 | 0.182 | 0.182 | 0.182 | 0 |
| 1730755620 | 0.182 | 0 | 0.00 | 0.182 | 0.182 | 0.182 | 0 |
| 1730496420 | 0.182 | 0.0175 | 10.64 | 0.182 | 0.182 | 0.182 | 522 |
| 1730409900 | 0.1645 | 0 | 0.00 | 0.1645 | 0.1645 | 0.1645 | 0 |
| 1730323500 | 0.1645 | 0 | 0.00 | 0.1645 | 0.1645 | 0.1645 | 0 |
| 1730237100 | 0.1645 | 0 | 0.00 | 0.1645 | 0.1645 | 0.1645 | 0 |
| 1730150700 | 0.1645 | 0 | 0.00 | 0.1645 | 0.1645 | 0.1645 | 0 |
| 1729891500 | 0.1645 | 0.001 | 0.61 | 0.1645 | 0.1645 | 0.1645 | 2500 |
| 1729805340 | 0.1635 | 0 | 0.00 | 0.1635 | 0.1635 | 0.1635 | 0 |
| 1729718940 | 0.1635 | 0.0255 | 18.48 | 0.1635 | 0.1635 | 0.1635 | 18100 |
| 1729632300 | 0.138 | -0.027 | -16.36 | 0.138 | 0.138 | 0.138 | 400 |
| 1729545600 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1729286400 | 0.165 | 0.0115 | 7.49 | 0.165 | 0.165 | 0.165 | 296 |
| 1729200000 | 0.1535 | -0.0055 | -3.46 | 0.1535 | 0.1535 | 0.1535 | 367 |
| 1729113960 | 0.159 | 0.001 | 0.63 | 0.159 | 0.159 | 0.159 | 4900 |
| 1729027680 | 0.158 | -0.0251 | -13.71 | 0.158 | 0.158 | 0.158 | 2307 |
| 1728916200 | 0.1831 | 0 | 0.00 | 0.1831 | 0.1831 | 0.1831 | 0 |
| 1728657000 | 0.1831 | 0 | 0.00 | 0.1831 | 0.1831 | 0.1831 | 0 |
| 1728570600 | 0.1831 | 0 | 0.00 | 0.1831 | 0.1831 | 0.1831 | 0 |
| 1728484200 | 0.1831 | 0 | 0.00 | 0.1831 | 0.1831 | 0.1831 | 0 |
| 1728397800 | 0.1831 | 0 | 0.00 | 0.1831 | 0.1831 | 0.1831 | 0 |
| 1728311400 | 0.1831 | 0 | 0.00 | 0.1831 | 0.1831 | 0.1831 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
