Nel ASA (NLLSF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4700

+0.0200

(+4.44%)

At close: 03:59PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.4600	0.4750	0.4520	0.4700	0.4700	9,100
Apr 30, 2024	0.4800	0.5000	0.4500	0.4500	0.4500	27,100
Apr 29, 2024	0.4630	0.4990	0.4630	0.4820	0.4820	25,100
Apr 26, 2024	0.4350	0.4730	0.4350	0.4730	0.4730	14,200
Apr 25, 2024	0.4080	0.4230	0.4080	0.4230	0.4230	38,300
Apr 24, 2024	0.4200	0.4530	0.4110	0.4120	0.4120	44,800
Apr 23, 2024	0.4200	0.4500	0.4200	0.4360	0.4360	135,200
Apr 22, 2024	0.4200	0.4430	0.4200	0.4300	0.4300	10,700
Apr 19, 2024	0.4300	0.4330	0.4220	0.4320	0.4320	14,200
Apr 18, 2024	0.4240	0.4430	0.4210	0.4210	0.4210	18,900
Apr 17, 2024	0.4520	0.4620	0.4200	0.4410	0.4410	57,300
Apr 16, 2024	0.4630	0.5000	0.4630	0.5000	0.5000	11,300
Apr 15, 2024	0.5010	0.5010	0.4650	0.4690	0.4690	14,000
Apr 12, 2024	0.4810	0.5050	0.4810	0.4870	0.4870	14,400
Apr 11, 2024	0.4860	0.5180	0.4800	0.4800	0.4800	22,000
Apr 10, 2024	0.5240	0.5240	0.4740	0.5100	0.5100	51,300
Apr 09, 2024	0.5580	0.5840	0.5580	0.5810	0.5810	81,400
Apr 08, 2024	0.5200	0.5200	0.5060	0.5100	0.5100	49,200
Apr 05, 2024	0.5000	0.5100	0.4890	0.5000	0.5000	33,300
Apr 04, 2024	0.4920	0.5060	0.4910	0.4970	0.4970	28,700
Apr 03, 2024	0.4560	0.4680	0.4520	0.4640	0.4640	34,700
Apr 02, 2024	0.4420	0.4600	0.4420	0.4600	0.4600	11,000
Apr 01, 2024	0.4830	0.4830	0.4200	0.4200	0.4200	33,000
Mar 28, 2024	0.4780	0.4780	0.4210	0.4220	0.4220	22,300
Mar 27, 2024	0.4500	0.4590	0.4500	0.4500	0.4500	4,800
Mar 26, 2024	0.4810	0.4810	0.4480	0.4500	0.4500	8,800
Mar 25, 2024	0.4660	0.4670	0.4460	0.4610	0.4610	196,900
Mar 22, 2024	0.4530	0.4750	0.4530	0.4750	0.4750	3,700
Mar 21, 2024	0.4770	0.4770	0.4580	0.4630	0.4630	16,600
Mar 20, 2024	0.4530	0.4650	0.4390	0.4550	0.4550	5,600
Mar 19, 2024	0.4510	0.4510	0.4200	0.4200	0.4200	29,800
Mar 18, 2024	0.4720	0.4880	0.4370	0.4650	0.4650	9,200
Mar 15, 2024	0.4710	0.4900	0.4710	0.4720	0.4720	4,200
Mar 14, 2024	0.4660	0.4900	0.4600	0.4900	0.4900	12,800
Mar 13, 2024	0.4500	0.4550	0.4350	0.4490	0.4490	59,400
Mar 12, 2024	0.4540	0.4540	0.4520	0.4520	0.4520	10,000
Mar 11, 2024	0.4770	0.4770	0.4400	0.4560	0.4560	15,600
Mar 08, 2024	0.4520	0.4840	0.4470	0.4840	0.4840	28,000
Mar 07, 2024	0.4470	0.4600	0.4470	0.4540	0.4540	188,600
Mar 06, 2024	0.4500	0.4550	0.4370	0.4370	0.4370	25,500
Mar 05, 2024	0.4350	0.4530	0.4350	0.4450	0.4450	16,900
Mar 04, 2024	0.4610	0.4650	0.4540	0.4540	0.4540	35,600
Mar 01, 2024	0.4610	0.4650	0.4570	0.4620	0.4620	11,200
Feb 29, 2024	0.4600	0.4800	0.4510	0.4650	0.4650	23,500
Feb 28, 2024	0.4550	0.4830	0.4380	0.4600	0.4600	32,300
Feb 27, 2024	0.4420	0.4550	0.4290	0.4430	0.4430	6,400
Feb 26, 2024	0.4300	0.4550	0.4120	0.4550	0.4550	62,900
Feb 23, 2024	0.4580	0.4580	0.4100	0.4520	0.4520	96,700
Feb 22, 2024	0.4690	0.4800	0.4540	0.4700	0.4700	70,700
Feb 21, 2024	0.4600	0.4750	0.4600	0.4700	0.4700	10,600
Feb 20, 2024	0.4680	0.4780	0.4520	0.4650	0.4650	20,200
Feb 16, 2024	0.4550	0.4800	0.4550	0.4680	0.4680	25,000
Feb 15, 2024	0.4600	0.4600	0.4540	0.4550	0.4550	13,700
Feb 14, 2024	0.4770	0.4800	0.4500	0.4700	0.4700	35,100
Feb 13, 2024	0.4700	0.5070	0.4500	0.4690	0.4690	128,200
Feb 12, 2024	0.4690	0.4870	0.4690	0.4700	0.4700	20,300
Feb 09, 2024	0.4560	0.4850	0.4560	0.4660	0.4660	58,200
Feb 08, 2024	0.4680	0.4820	0.4620	0.4820	0.4820	74,300
Feb 07, 2024	0.4600	0.4790	0.4540	0.4660	0.4660	9,400
Feb 06, 2024	0.4820	0.4900	0.4500	0.4600	0.4600	65,700
Feb 05, 2024	0.5130	0.5270	0.5000	0.5100	0.5100	18,800
Feb 02, 2024	0.5200	0.5400	0.5000	0.5000	0.5000	46,300
Feb 01, 2024	0.5100	0.5220	0.5020	0.5100	0.5100	29,300
Jan 31, 2024	0.5200	0.5470	0.5030	0.5470	0.5470	14,600
Jan 30, 2024	0.5200	0.5200	0.5050	0.5150	0.5150	1,200
Jan 29, 2024	0.4870	0.5220	0.4870	0.5200	0.5200	24,100
Jan 26, 2024	0.4950	0.5430	0.4950	0.5240	0.5240	17,300
Jan 25, 2024	0.4950	0.5240	0.4950	0.5170	0.5170	15,900
Jan 24, 2024	0.5650	0.5740	0.5130	0.5200	0.5200	50,300
Jan 23, 2024	0.5000	0.5300	0.4900	0.5130	0.5130	76,200
Jan 22, 2024	0.5030	0.5380	0.4600	0.4980	0.4980	75,100
Jan 19, 2024	0.5100	0.5100	0.4700	0.4920	0.4920	225,100
Jan 18, 2024	0.4800	0.5390	0.4800	0.5390	0.5390	26,000
Jan 17, 2024	0.4590	0.5330	0.4590	0.5080	0.5080	83,900
Jan 16, 2024	0.5220	0.5530	0.5100	0.5300	0.5300	407,400
Jan 12, 2024	0.6000	0.6000	0.5800	0.5890	0.5890	124,800
Jan 11, 2024	0.6370	0.6370	0.5800	0.5900	0.5900	25,200
Jan 10, 2024	0.5800	0.6240	0.5800	0.6100	0.6100	139,300
Jan 09, 2024	0.5710	0.6230	0.5710	0.6100	0.6100	172,600
Jan 08, 2024	0.6510	0.6650	0.6200	0.6400	0.6400	15,900
Jan 05, 2024	0.6500	0.6500	0.6300	0.6500	0.6500	13,100
Jan 04, 2024	0.6850	0.6850	0.6750	0.6750	0.6750	206,000
Jan 03, 2024	0.6500	0.6680	0.6420	0.6660	0.6660	7,600
Jan 02, 2024	0.6800	0.6870	0.6600	0.6650	0.6650	25,700
Dec 29, 2023	0.6410	0.6980	0.6410	0.6840	0.6840	31,500
Dec 28, 2023	0.7380	0.7380	0.6580	0.6800	0.6800	46,300
Dec 27, 2023	0.6640	0.7100	0.6640	0.7000	0.7000	52,100
Dec 26, 2023	0.6230	0.6850	0.6230	0.6400	0.6400	90,300
Dec 22, 2023	0.7050	0.7050	0.6240	0.6600	0.6600	96,000
Dec 21, 2023	0.6450	0.7200	0.6390	0.7200	0.7200	21,400
Dec 20, 2023	0.7190	0.7190	0.6390	0.6710	0.6710	80,700
Dec 19, 2023	0.6500	0.7080	0.6500	0.6900	0.6900	13,300
Dec 18, 2023	0.7100	0.7100	0.6600	0.6900	0.6900	37,000
Dec 15, 2023	0.7000	0.7150	0.6920	0.7000	0.7000	27,500
Dec 14, 2023	0.7100	0.7100	0.6460	0.6790	0.6790	23,900
Dec 13, 2023	0.6600	0.6600	0.6000	0.6400	0.6400	90,000
Dec 12, 2023	0.6800	0.7000	0.6600	0.6600	0.6600	60,000
Dec 11, 2023	0.6940	0.6990	0.6850	0.6850	0.6850	35,900
Dec 08, 2023	0.6730	0.7110	0.6490	0.6800	0.6800	22,200
Dec 07, 2023	0.6670	0.7150	0.6670	0.6900	0.6900	53,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.09%)

CRUDE OIL79.59+0.59(+0.75%)

Bitcoin CAD79,202.13+378.60(+0.48%)

Nel ASA (NLLSF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.09%)

CRUDE OIL
79.59
+0.59(+0.75%)

Bitcoin CAD
79,202.13
+378.60(+0.48%)