Novozymes A/S (NVZMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

53.32

-1.90

(-3.44%)

At close: 11:29AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	55.76	55.78	53.32	53.32	53.32	200
Apr 25, 2024	55.22	55.22	55.22	55.22	55.22	100
Apr 24, 2024	52.51	52.51	52.51	52.51	52.51	-
Apr 23, 2024	52.51	52.51	52.51	52.51	52.51	-
Apr 22, 2024	52.51	52.51	52.51	52.51	52.51	100
Apr 19, 2024	55.70	56.45	54.45	54.45	54.45	2,200
Apr 18, 2024	54.36	54.36	52.71	52.71	52.71	1,200
Apr 17, 2024	54.50	54.50	54.50	54.50	54.50	200
Apr 16, 2024	55.79	55.79	55.79	55.79	55.79	200
Apr 15, 2024	54.76	54.76	54.76	54.76	54.76	-
Apr 12, 2024	54.76	54.76	54.76	54.76	54.76	100
Apr 11, 2024	54.63	55.62	54.63	55.35	55.35	200
Apr 10, 2024	54.31	54.56	54.25	54.56	54.56	1,100
Apr 09, 2024	54.15	54.15	54.15	54.15	54.15	-
Apr 08, 2024	54.15	54.15	54.15	54.15	54.15	-
Apr 05, 2024	54.15	54.15	54.15	54.15	54.15	100
Apr 04, 2024	56.81	56.81	56.39	56.52	56.52	1,000
Apr 03, 2024	57.39	57.39	57.39	57.39	57.39	100
Apr 02, 2024	57.08	57.08	56.28	56.28	56.28	800
Apr 01, 2024	57.53	57.53	57.53	57.53	57.53	-
Mar 28, 2024	56.65	57.53	56.65	57.53	57.53	100
Mar 27, 2024	60.32	60.35	58.77	58.77	58.77	100
Mar 26, 2024	58.86	58.86	58.86	58.86	58.86	300
Mar 25, 2024	60.49	60.49	59.22	59.22	59.22	300
Mar 22, 2024	59.00	59.50	59.00	59.50	59.50	100
Mar 21, 2024	58.51	58.51	58.51	58.51	58.51	200
Mar 20, 2024	60.88	60.88	60.88	60.88	60.88	1,600
Mar 19, 2024	58.75	60.39	58.75	60.39	60.39	300
Mar 18, 2024	58.25	58.25	58.25	58.25	58.25	500
Mar 15, 2024	58.79	58.79	58.79	58.79	58.79	-
Mar 14, 2024	58.79	58.79	58.79	58.79	58.79	-
Mar 13, 2024	58.79	58.79	58.79	58.79	58.79	100
Mar 12, 2024	62.80	62.80	59.86	59.86	59.86	200
Mar 11, 2024	58.75	61.17	58.75	61.17	61.17	200
Mar 08, 2024	60.05	60.05	60.05	60.05	60.05	100
Mar 07, 2024	59.45	59.72	58.77	59.30	59.30	2,400
Mar 06, 2024	57.77	57.77	57.77	57.77	57.77	700
Mar 05, 2024	58.31	58.31	57.44	57.77	57.77	4,300
Mar 04, 2024	57.41	57.41	57.41	57.41	57.41	100
Mar 01, 2024	56.95	56.95	56.95	56.95	56.95	6,700
Feb 29, 2024	56.27	56.27	56.05	56.05	56.05	1,000
Feb 28, 2024	55.49	55.49	55.49	55.49	55.49	900
Feb 27, 2024	56.51	56.51	56.51	56.51	56.51	1,600
Feb 26, 2024	57.40	57.40	56.51	56.51	56.51	2,600
Feb 23, 2024	55.56	56.21	55.52	56.21	56.21	500
Feb 22, 2024	55.75	55.75	55.75	55.75	55.75	2,700
Feb 21, 2024	54.96	55.77	54.96	55.77	55.77	4,600
Feb 20, 2024	55.00	55.67	54.88	55.66	55.66	1,800
Feb 16, 2024	52.82	52.82	52.82	52.82	52.82	-
Feb 15, 2024	52.82	52.82	52.82	52.82	52.82	100
Feb 14, 2024	52.50	52.50	51.80	51.80	51.80	700
Feb 13, 2024	50.28	50.28	50.28	50.28	50.28	2,900
Feb 12, 2024	50.97	50.97	50.97	50.97	50.97	500
Feb 09, 2024	50.95	50.97	50.20	50.97	50.97	300
Feb 08, 2024	51.22	51.28	50.48	50.50	50.50	1,200
Feb 07, 2024	50.60	50.60	50.60	50.60	50.60	-
Feb 06, 2024	50.11	50.60	50.11	50.60	50.60	13,500
Feb 05, 2024	51.80	51.80	51.05	51.15	51.15	2,600
Feb 02, 2024	52.07	52.84	52.07	52.84	52.84	500
Feb 01, 2024	52.45	53.11	52.45	53.11	53.11	2,500
Jan 31, 2024	51.39	51.39	51.39	51.39	51.39	-
Jan 30, 2024	52.07	52.15	51.39	51.39	51.39	40,400
Jan 29, 2024	52.44	52.44	52.44	52.44	52.44	600
Jan 26, 2024	52.44	52.44	52.44	52.44	52.44	46,700
Jan 25, 2024	52.97	54.02	52.44	52.44	52.44	300
Jan 24, 2024	52.77	52.77	52.72	52.72	52.72	100
Jan 23, 2024	51.53	51.80	50.98	50.98	50.98	4,300
Jan 22, 2024	50.90	52.09	50.90	52.09	52.09	800
Jan 19, 2024	50.50	51.84	50.50	51.84	51.84	25,300
Jan 18, 2024	50.99	50.99	49.89	50.69	50.69	200
Jan 17, 2024	50.50	51.49	50.36	51.48	51.48	1,300
Jan 16, 2024	53.19	53.19	53.19	53.19	53.19	600
Jan 12, 2024	53.20	53.50	53.20	53.50	53.50	100
Jan 11, 2024	53.44	53.44	53.14	53.14	53.14	1,000
Jan 10, 2024	52.52	52.52	52.52	52.52	52.52	100
Jan 09, 2024	53.73	53.73	53.73	53.73	53.73	-
Jan 08, 2024	53.75	53.80	53.05	53.73	53.73	200
Jan 05, 2024	53.50	53.50	53.50	53.50	53.50	-
Jan 04, 2024	52.61	53.50	52.61	53.50	53.50	1,100
Jan 03, 2024	52.61	52.61	52.61	52.61	52.61	200
Jan 02, 2024	53.88	53.88	53.36	53.36	53.36	100
Dec 29, 2023	54.98	54.99	54.98	54.99	54.99	700
Dec 28, 2023	55.20	55.20	55.20	55.20	55.20	100
Dec 27, 2023	51.67	51.67	51.67	51.67	51.67	-
Dec 26, 2023	51.67	51.67	51.67	51.67	51.67	-
Dec 22, 2023	51.67	51.67	51.67	51.67	51.67	-
Dec 21, 2023	51.67	51.67	51.67	51.67	51.67	-
Dec 20, 2023	51.72	53.49	51.67	51.67	51.67	600
Dec 19, 2023	54.75	54.75	52.00	52.50	52.50	2,200
Dec 18, 2023	52.84	52.84	52.84	52.84	52.84	1,400
Dec 15, 2023	51.50	51.50	51.50	51.50	51.50	100
Dec 14, 2023	52.90	53.10	52.40	53.10	53.10	500
Dec 13, 2023	52.25	52.25	52.25	52.25	52.25	100
Dec 12, 2023	51.66	51.66	51.66	51.66	51.66	500
Dec 11, 2023	52.75	52.75	52.75	52.75	52.75	100
Dec 08, 2023	51.99	51.99	51.77	51.77	51.77	300
Dec 07, 2023	52.32	52.32	52.32	52.32	52.32	-
Dec 06, 2023	51.74	52.32	51.74	52.32	52.32	100
Dec 05, 2023	51.39	51.39	51.39	51.39	51.39	100
Dec 04, 2023	51.50	51.50	51.50	51.50	51.50	1,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,183.15-1,908.24(-2.17%)

Novozymes A/S (NVZMF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,183.15
-1,908.24(-2.17%)