Norse Atlantic ASA (QX) (NRSAF)
USOTC
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 | 0.007 | 4.43037974684 | 0.158 | 0.165 | 0.1535 | 2525 | 0.1584289 | CS |
| 4 | -0.0208 | -11.1948331539 | 0.1858 | 0.198 | 0.1535 | 1990 | 0.17095485 | CS |
| 12 | -0.112 | -40.4332129964 | 0.277 | 0.368 | 0.1535 | 3413 | 0.24588732 | CS |
| 26 | -0.6811 | -80.4987590119 | 0.8461 | 1.09 | 0.1535 | 3058 | 0.51122454 | CS |
| 52 | -1.4754 | -89.9414776884 | 1.6404 | 1.65 | 0.1535 | 7735 | 1.01416471 | CS |
| 156 | -7.835 | -97.9375 | 8 | 8 | 0.1535 | 29934 | 1.45059927 | CS |
| 260 | -7.915 | -97.9579207921 | 8.08 | 8.08 | 0.1535 | 29703 | 1.45182201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728940980 | 0.1831 | 0 | 0.00 | 0.1831 | 0.1831 | 0.1831 | 0 |
| 1728681780 | 0.1831 | 0 | 0.00 | 0.1831 | 0.1831 | 0.1831 | 0 |
| 1728595380 | 0.1831 | 0 | 0.00 | 0.1831 | 0.1831 | 0.1831 | 0 |
| 1728508980 | 0.1831 | 0 | 0.00 | 0.1831 | 0.1831 | 0.1831 | 0 |
| 1728422580 | 0.1831 | 0 | 0.00 | 0.1831 | 0.1831 | 0.1831 | 0 |
| 1728336180 | 0.1831 | 0 | 0.00 | 0.1831 | 0.1831 | 0.1831 | 0 |
| 1728076980 | 0.1831 | 0 | 0.00 | 0.1831 | 0.1831 | 0.1831 | 0 |
| 1727990580 | 0.1831 | 0 | 0.00 | 0.1831 | 0.1831 | 0.1831 | 0 |
| 1727904180 | 0.1831 | 0 | 0.00 | 0.1831 | 0.1831 | 0.1831 | 0 |
| 1727817780 | 0.1831 | 0 | 0.00 | 0.1831 | 0.1831 | 0.1831 | 0 |
| 1727731380 | 0.1831 | -0.0149 | -7.53 | 0.168 | 0.1831 | 0.168 | 4344 |
| 1727472600 | 0.198 | 0 | 0.00 | 0.198 | 0.198 | 0.198 | 0 |
| 1727386200 | 0.198 | 0 | 0.00 | 0.198 | 0.198 | 0.198 | 0 |
| 1727299740 | 0.198 | 0 | 0.00 | 0.198 | 0.198 | 0.198 | 0 |
| 1727213340 | 0.198 | 0 | 0.00 | 0.198 | 0.198 | 0.198 | 0 |
| 1727126940 | 0.198 | 0.0122 | 6.57 | 0.198 | 0.198 | 0.198 | 1000 |
| 1726867200 | 0.1858 | -0.0122 | -6.16 | 0.1858 | 0.1858 | 0.1858 | 1015 |
| 1726780860 | 0.198 | 0 | 0.00 | 0.198 | 0.198 | 0.198 | 0 |
| 1726694460 | 0.198 | 0.017 | 9.39 | 0.183 | 0.198 | 0.183 | 3000 |
| 1726608540 | 0.181 | 0 | 0.00 | 0.181 | 0.181 | 0.181 | 0 |
| 1726522140 | 0.181 | 0 | 0.00 | 0.181 | 0.181 | 0.181 | 0 |
| 1726262940 | 0.181 | 0 | 0.00 | 0.181 | 0.181 | 0.181 | 0 |
| 1726176540 | 0.181 | -0.021 | -10.40 | 0.181 | 0.181 | 0.181 | 500 |
| 1726090020 | 0.202 | 0 | 0.00 | 0.202 | 0.202 | 0.202 | 0 |
| 1726003620 | 0.202 | 0 | 0.00 | 0.202 | 0.202 | 0.202 | 0 |
| 1725917220 | 0.202 | 0 | 0.00 | 0.202 | 0.202 | 0.202 | 0 |
| 1725658020 | 0.202 | -0.007 | -3.35 | 0.202 | 0.202 | 0.202 | 158 |
| 1725571200 | 0.209 | 0 | 0.00 | 0.209 | 0.209 | 0.209 | 0 |
| 1725484800 | 0.209 | 0 | 0.00 | 0.209 | 0.209 | 0.209 | 0 |
| 1725398400 | 0.209 | 0 | 0.00 | 0.209 | 0.209 | 0.209 | 0 |
| 1725052800 | 0.209 | 0 | 0.00 | 0.209 | 0.209 | 0.209 | 0 |
| 1724966400 | 0.209 | -0.026 | -11.06 | 0.1962 | 0.209 | 0.1962 | 5000 |
| 1724880540 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1724794140 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1724707740 | 0.235 | -0.005 | -2.08 | 0.235 | 0.235 | 0.235 | 5850 |
| 1724448540 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1724362140 | 0.24 | -0.014 | -5.51 | 0.266 | 0.266 | 0.24 | 4300 |
| 1724275800 | 0.254 | 0 | 0.00 | 0.254 | 0.254 | 0.254 | 0 |
| 1724189400 | 0.254 | 0 | 0.00 | 0.254 | 0.254 | 0.254 | 0 |
| 1724103000 | 0.254 | 0 | 0.00 | 0.254 | 0.254 | 0.254 | 0 |
| 1723843800 | 0.254 | 0 | 0.00 | 0.254 | 0.254 | 0.254 | 0 |
| 1723757400 | 0.254 | 0 | 0.00 | 0.254 | 0.254 | 0.254 | 0 |
| 1723671000 | 0.254 | 0 | 0.00 | 0.254 | 0.254 | 0.254 | 0 |
| 1723584600 | 0.254 | 0 | 0.00 | 0.254 | 0.254 | 0.254 | 0 |
| 1723498200 | 0.254 | 0 | 0.00 | 0.254 | 0.254 | 0.254 | 0 |
| 1723239000 | 0.254 | 0 | 0.00 | 0.254 | 0.254 | 0.254 | 0 |
| 1723152600 | 0.254 | 0 | 0.00 | 0.254 | 0.254 | 0.254 | 0 |
| 1723066200 | 0.254 | 0 | 0.00 | 0.254 | 0.254 | 0.254 | 0 |
| 1722979800 | 0.254 | -0.032 | -11.19 | 0.254 | 0.254 | 0.254 | 8525 |
| 1722893340 | 0.2859999 | 0 | 0.00 | 0.2859999 | 0.2859999 | 0.2859999 | 0 |
| 1722634140 | 0.2859999 | -0.024 | -7.74 | 0.2859999 | 0.2859999 | 0.2859999 | 200 |
| 1722547620 | 0.31 | -0.005 | -1.59 | 0.31 | 0.31 | 0.31 | 675 |
| 1722461340 | 0.315 | -0.053 | -14.40 | 0.3318999 | 0.3318999 | 0.315 | 4800 |
| 1722374820 | 0.368 | 0.091 | 32.85 | 0.368 | 0.368 | 0.368 | 5400 |
| 1722288300 | 0.277 | 0 | 0.00 | 0.277 | 0.277 | 0.277 | 0 |
| 1722029100 | 0.277 | -0.098 | -26.13 | 0.277 | 0.277 | 0.277 | 12500 |
| 1721942760 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1721856360 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1721769960 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1721683560 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1721424360 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1721337960 | 0.375 | 0.0075 | 2.04 | 0.3535 | 0.375 | 0.3535 | 3000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
