Novozymes A/S (NVZMY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

55.13

-0.62

(-1.11%)

At close: 03:59PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	55.88	56.28	55.13	55.13	55.13	6,800
Apr 29, 2024	55.84	56.06	55.72	55.75	55.75	17,400
Apr 26, 2024	55.77	56.08	55.54	55.76	55.76	10,600
Apr 25, 2024	54.98	55.50	54.68	55.35	55.35	8,000
Apr 24, 2024	56.05	56.21	55.35	55.66	55.66	8,500
Apr 23, 2024	55.11	55.83	55.08	55.75	55.75	16,200
Apr 22, 2024	54.74	55.09	54.74	54.96	54.96	20,000
Apr 19, 2024	55.49	55.49	54.97	55.03	55.03	9,000
Apr 18, 2024	54.48	54.73	54.29	54.46	54.46	8,200
Apr 17, 2024	54.75	55.03	54.66	54.86	54.86	10,900
Apr 16, 2024	54.39	54.72	54.20	54.56	54.56	9,600
Apr 15, 2024	54.94	55.06	54.45	54.45	54.45	5,500
Apr 12, 2024	54.82	55.04	54.54	54.63	54.63	6,600
Apr 11, 2024	55.77	55.96	55.33	55.88	55.88	11,800
Apr 10, 2024	54.47	54.55	54.13	54.21	54.21	7,600
Apr 09, 2024	55.32	55.41	54.75	55.04	55.04	7,400
Apr 08, 2024	56.55	56.68	56.39	56.50	56.50	8,500
Apr 05, 2024	56.17	56.58	55.95	56.42	56.42	10,600
Apr 04, 2024	56.90	56.93	56.08	56.31	56.31	10,000
Apr 03, 2024	56.94	57.33	56.94	57.24	57.24	6,200
Apr 02, 2024	56.78	57.60	56.78	57.14	57.14	8,900
Apr 01, 2024	59.71	59.71	58.24	58.29	58.29	10,200
Mar 28, 2024	59.05	59.20	58.61	58.86	58.86	8,400
Mar 27, 2024	58.90	59.01	58.55	58.85	58.85	5,700
Mar 26, 2024	59.42	59.45	59.17	59.35	59.35	9,200
Mar 25, 2024	59.02	59.17	58.67	58.99	58.99	7,600
Mar 22, 2024	59.00	59.47	59.00	59.23	59.23	6,300
Mar 21, 2024	58.76	59.04	58.26	58.67	58.67	25,800
Mar 20, 2024	60.93	61.86	60.77	61.73	61.73	12,500
Mar 19, 2024	59.17	60.12	59.15	59.85	59.85	9,000
Mar 18, 2024	59.23	59.52	58.75	59.47	59.47	7,200
Mar 15, 2024	59.81	60.07	59.36	59.77	59.77	8,000
Mar 14, 2024	61.00	61.00	60.61	60.93	60.93	11,000
Mar 13, 2024	60.90	61.20	60.66	61.02	61.02	4,300
Mar 12, 2024	60.54	61.06	60.23	61.06	61.06	16,600
Mar 11, 2024	60.87	60.94	60.33	60.75	60.75	14,100
Mar 08, 2024	61.09	61.34	60.78	60.95	60.95	10,700
Mar 07, 2024	59.01	59.35	59.00	59.33	59.33	16,100
Mar 06, 2024	57.73	58.35	57.73	58.23	58.23	10,100
Mar 05, 2024	57.86	57.96	57.59	57.71	57.71	22,000
Mar 04, 2024	57.47	58.22	57.47	58.14	58.14	29,500
Mar 01, 2024	56.67	57.13	56.40	57.13	57.13	12,300
Feb 29, 2024	56.32	56.52	56.20	56.39	56.39	23,700
Feb 28, 2024	55.58	55.76	55.48	55.76	55.76	11,100
Feb 27, 2024	56.38	56.68	56.27	56.58	56.58	22,200
Feb 26, 2024	56.94	56.99	56.25	56.45	56.45	291,500
Feb 23, 2024	56.05	56.33	55.98	56.24	56.24	28,100
Feb 22, 2024	55.60	56.15	55.60	55.99	55.99	7,000
Feb 21, 2024	55.52	56.05	55.49	56.05	56.05	21,500
Feb 20, 2024	55.42	55.82	55.42	55.72	55.72	33,300
Feb 16, 2024	53.29	54.03	53.21	53.88	53.88	8,300
Feb 15, 2024	52.77	53.48	52.77	53.39	53.39	17,100
Feb 14, 2024	52.17	52.73	52.05	52.71	52.71	10,200
Feb 13, 2024	50.48	51.08	50.45	50.94	50.94	21,000
Feb 12, 2024	50.37	50.61	50.29	50.57	50.57	16,800
Feb 09, 2024	50.96	51.04	50.68	50.93	50.93	10,200
Feb 08, 2024	51.49	51.49	51.04	51.10	51.10	10,600
Feb 07, 2024	51.31	51.80	51.30	51.61	51.61	14,900
Feb 06, 2024	50.60	51.17	50.54	50.91	50.91	23,600
Feb 05, 2024	52.23	52.30	51.56	51.90	51.90	22,700
Feb 02, 2024	53.16	53.27	52.60	52.81	52.81	11,200
Feb 01, 2024	52.77	54.31	52.59	54.31	54.31	10,400
Jan 31, 2024	51.42	51.63	50.80	50.93	50.93	25,000
Jan 30, 2024	52.44	52.44	51.45	52.05	52.05	83,400
Jan 29, 2024	52.32	52.93	52.20	52.67	52.67	11,000
Jan 26, 2024	53.43	53.66	53.22	53.22	53.22	9,900
Jan 25, 2024	53.45	53.73	53.01	53.25	53.25	10,900
Jan 24, 2024	52.77	52.87	51.89	51.89	51.89	31,100
Jan 23, 2024	51.72	52.08	51.50	51.91	51.91	15,000
Jan 22, 2024	51.22	51.49	51.10	51.21	51.21	11,900
Jan 19, 2024	50.66	51.41	50.61	51.41	51.41	11,600
Jan 18, 2024	50.44	50.59	49.99	50.49	50.49	13,000
Jan 17, 2024	51.23	51.23	50.43	50.86	50.86	9,600
Jan 16, 2024	53.56	53.66	53.31	53.48	53.48	9,200
Jan 12, 2024	53.82	54.20	53.76	53.92	53.92	8,400
Jan 11, 2024	53.60	53.76	53.16	53.59	53.59	9,000
Jan 10, 2024	52.59	53.50	52.59	53.36	53.36	8,800
Jan 09, 2024	53.42	53.88	53.42	53.73	53.73	8,300
Jan 08, 2024	53.48	53.95	53.48	53.95	53.95	8,600
Jan 05, 2024	53.21	54.09	53.17	53.39	53.39	6,700
Jan 04, 2024	53.09	53.77	53.09	53.20	53.20	8,900
Jan 03, 2024	53.29	53.35	52.67	52.95	52.95	7,100
Jan 02, 2024	53.73	54.06	53.64	53.80	53.80	11,100
Dec 29, 2023	54.56	55.39	54.56	54.91	54.91	7,500
Dec 28, 2023	55.31	55.51	55.00	55.05	55.05	6,100
Dec 27, 2023	54.99	55.54	54.92	55.49	55.49	7,800
Dec 26, 2023	55.06	55.06	54.14	55.03	55.03	5,100
Dec 22, 2023	54.44	54.67	54.26	54.65	54.65	19,900
Dec 21, 2023	54.37	54.65	54.01	54.45	54.45	20,500
Dec 20, 2023	53.26	53.97	53.06	53.18	53.18	11,500
Dec 19, 2023	54.00	54.16	52.99	53.50	53.50	7,700
Dec 18, 2023	52.85	53.03	52.54	53.02	53.02	13,400
Dec 15, 2023	52.17	52.28	51.75	51.96	51.96	21,500
Dec 14, 2023	52.76	53.07	52.60	52.71	52.71	12,600
Dec 13, 2023	51.36	52.29	51.30	52.18	52.18	24,200
Dec 12, 2023	52.15	52.52	51.97	52.37	52.37	5,400
Dec 11, 2023	51.77	52.58	51.68	52.42	52.42	11,400
Dec 08, 2023	51.79	52.10	51.74	51.90	51.90	19,500
Dec 07, 2023	52.03	52.39	51.83	52.26	52.26	6,300
Dec 06, 2023	51.69	52.13	51.51	51.51	51.51	11,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7257-0.0004(-0.06%)

CRUDE OIL81.15-0.78(-0.95%)

Bitcoin CAD82,719.72-4,676.01(-5.35%)

Novozymes A/S (NVZMY)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7257
-0.0004(-0.06%)

CRUDE OIL
81.15
-0.78(-0.95%)

Bitcoin CAD
82,719.72
-4,676.01(-5.35%)