Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nel ASA (OP: NLLSY )

20.90 UNCHANGED
Last Price Updated: 9:59 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 45.05 46.60 45.05 46.60 263 +0.60(+1.30%)
May 24, 2022 46.00 136 +4.90(+11.92%)
May 18, 2022 41.10 32 +1.10(+2.75%)
May 13, 2022 40.00 0 +3.12(+8.46%)
May 10, 2022 36.88 15 -2.09(-5.36%)
May 09, 2022 38.97 38.97 38.97 38.97 135 -2.50(-6.03%)
May 06, 2022 41.47 41.47 41.47 41.47 213 -2.94(-6.62%)
May 04, 2022 44.41 1 -0.29(-0.65%)
Apr 29, 2022 44.70 73 -0.65(-1.43%)
Apr 28, 2022 45.85 45.85 45.35 45.35 464 -2.82(-5.85%)
Apr 26, 2022 48.17 118 +0.17(+0.35%)
Apr 25, 2022 48.00 49.70 48.00 48.00 1,030 -6.50(-11.93%)
Apr 22, 2022 54.50 54.50 54.50 54.50 141 +2.80(+5.42%)
Apr 21, 2022 53.74 53.74 51.70 51.70 605 -3.30(-6.00%)
Apr 20, 2022 55.00 55.00 55.00 55.00 1,025 +0.90(+1.66%)
Apr 19, 2022 54.10 54.10 54.10 54.10 2,533 +4.60(+9.29%)
Apr 12, 2022 49.50 0 -9.65(-16.31%)
Apr 11, 2022 58.86 59.15 55.50 59.15 354 +3.85(+6.96%)
Apr 07, 2022 55.30 6 -1.25(-2.21%)
Apr 05, 2022 56.55 78 +0.55(+0.98%)
Mar 29, 2022 56.00 100 +1.70(+3.13%)
Mar 25, 2022 54.30 51 -5.07(-8.54%)
Mar 22, 2022 59.37 0 +2.46(+4.32%)
Mar 18, 2022 56.91 87 -1.09(-1.88%)
Mar 14, 2022 58.00 0 -0.32(-0.56%)
Mar 10, 2022 58.32 5 -4.32(-6.89%)
Mar 09, 2022 62.03 62.64 58.45 62.64 1,742 +6.64(+11.86%)
Mar 08, 2022 53.95 57.50 52.01 56.00 13,202 +9.50(+20.43%)
Mar 07, 2022 49.00 49.00 46.50 46.50 454 +1.29(+2.85%)
Mar 04, 2022 45.21 45.21 45.21 45.21 146 -3.26(-6.73%)
Mar 03, 2022 48.59 48.59 48.47 48.47 325 -2.13(-4.21%)
Mar 01, 2022 50.60 0 -4.00(-7.33%)
Feb 28, 2022 52.00 54.60 52.00 54.60 420 +13.91(+34.19%)
Feb 24, 2022 40.69 25 -1.09(-2.61%)
Feb 23, 2022 39.70 41.98 39.70 41.78 650 +0.80(+1.95%)
Feb 22, 2022 40.98 40.98 40.98 40.98 252 -2.32(-5.36%)
Feb 17, 2022 43.30 0 +2.19(+5.33%)
Feb 16, 2022 42.00 42.00 41.11 41.11 656 +1.52(+3.84%)
Feb 14, 2022 39.59 5 -6.18(-13.50%)
Feb 09, 2022 45.77 38 +3.42(+8.08%)
Feb 08, 2022 42.70 42.70 42.35 42.35 470 -1.76(-3.99%)
Feb 07, 2022 42.71 44.11 42.71 44.11 843 +3.50(+8.62%)
Feb 03, 2022 40.61 0 -1.41(-3.36%)
Feb 02, 2022 42.83 43.11 42.02 42.02 1,359 +0.28(+0.67%)
Feb 01, 2022 41.74 41.74 41.74 41.74 419 +1.25(+3.09%)
Jan 31, 2022 40.05 40.49 40.05 40.49 2,070 +3.06(+8.18%)
Jan 28, 2022 37.43 37.43 37.43 37.43 353 -2.57(-6.42%)
Jan 26, 2022 40.00 1 +3.51(+9.63%)
Jan 25, 2022 36.77 37.34 36.49 36.49 475 -3.02(-7.65%)
Jan 24, 2022 39.51 40.64 39.51 39.51 570 -3.65(-8.46%)
Jan 21, 2022 43.16 43.16 43.16 43.16 1,125 -1.90(-4.22%)
Jan 20, 2022 45.06 45.06 45.06 45.06 135 +1.26(+2.88%)
Jan 19, 2022 43.80 43.80 43.70 43.80 890 -0.70(-1.57%)
Jan 18, 2022 43.90 45.69 43.90 44.50 1,050 -2.50(-5.32%)
Jan 14, 2022 47.00 0 -2.03(-4.14%)
Jan 13, 2022 49.03 49.03 49.03 49.03 120 +0.78(+1.62%)
Jan 12, 2022 48.25 48.25 48.25 48.25 200 -1.02(-2.07%)
Jan 11, 2022 49.27 49.27 49.27 49.27 153 +2.89(+6.23%)
Jan 10, 2022 46.38 46.38 46.38 46.38 304 -3.20(-6.45%)
Jan 06, 2022 49.58 49.58 49.58 202 -3.92(-7.33%)
Jan 04, 2022 53.50 53.50 53.50 0 -2.39(-4.28%)
Jan 03, 2022 54.60 55.89 54.60 55.89 385 +2.89(+5.45%)
Dec 31, 2021 53.00 53.00 53.00 53.00 210 +0.30(+0.57%)
Dec 28, 2021 52.70 52.70 52.70 60 +1.70(+3.33%)
Dec 22, 2021 51.00 51.00 51.00 35 +2.96(+6.16%)
Dec 20, 2021 48.04 48.04 48.04 0 -2.76(-5.43%)
Dec 17, 2021 50.21 50.80 50.21 50.80 767 -1.20(-2.31%)
Dec 16, 2021 52.00 52.00 52.00 52.00 320 +2.40(+4.84%)
Dec 15, 2021 51.32 52.42 49.60 49.60 2,129 -8.57(-14.73%)
Dec 09, 2021 58.17 58.17 58.17 35 -0.08(-0.14%)
Dec 07, 2021 58.25 58.25 58.25 0 +2.51(+4.50%)
Dec 06, 2021 52.97 55.74 52.97 55.74 323 -1.89(-3.28%)
Dec 03, 2021 57.63 57.63 57.63 57.63 111 -2.77(-4.59%)
Dec 01, 2021 60.40 60.40 60.40 53 -0.79(-1.29%)
Nov 30, 2021 60.00 61.50 60.00 61.19 1,016 +1.19(+1.98%)
Nov 29, 2021 60.00 60.00 60.00 60.00 100 +4.03(+7.20%)
Nov 24, 2021 55.97 55.97 55.97 79 -6.76(-10.78%)
Nov 19, 2021 62.73 62.73 62.73 52 -3.87(-5.81%)
Nov 16, 2021 66.60 66.60 66.60 137 -1.56(-2.28%)
Nov 15, 2021 66.94 68.16 66.94 68.16 402 -2.14(-3.04%)
Nov 12, 2021 70.29 70.29 70.29 70.29 486 -0.03(-0.05%)
Nov 11, 2021 70.32 70.32 70.32 70.32 284 -1.20(-1.67%)
Nov 09, 2021 71.52 71.52 71.52 71.52 187 +3.52(+5.18%)
Nov 08, 2021 67.90 68.00 67.90 68.00 520 +2.00(+3.03%)
Nov 05, 2021 66.00 66.00 66.00 66.00 197 +4.74(+7.74%)
Nov 03, 2021 61.26 61.26 61.26 30 -4.71(-7.14%)
Nov 02, 2021 65.97 65.97 65.97 65.97 271 -3.08(-4.46%)
Nov 01, 2021 65.68 69.05 64.80 69.05 634 +4.25(+6.56%)
Oct 29, 2021 64.80 64.80 64.80 64.80 399 +2.60(+4.18%)
Oct 28, 2021 63.03 63.03 61.56 62.20 2,706 -1.54(-2.42%)
Oct 27, 2021 63.74 63.74 63.74 63.74 120 +2.90(+4.77%)
Oct 26, 2021 59.54 60.84 60.84 9,099 +4.20(+7.42%)
Oct 25, 2021 56.00 56.85 56.00 56.64 2,723 +1.27(+2.29%)
Oct 22, 2021 57.15 57.15 55.37 55.37 832 -3.88(-6.55%)
Oct 21, 2021 58.00 59.31 58.00 59.25 14,739 +11.90(+25.13%)
Oct 18, 2021 47.35 47.35 47.35 1 -2.80(-5.58%)
Oct 14, 2021 50.15 50.15 50.15 0 -0.04(-0.08%)
Oct 13, 2021 48.24 50.19 48.24 50.19 751 +4.16(+9.04%)
Oct 12, 2021 46.03 46.03 46.03 46.03 180 +1.91(+4.34%)
Oct 08, 2021 44.12 44.12 44.12 84 +0.41(+0.93%)
Oct 06, 2021 43.71 43.71 43.71 52 -1.29(-2.87%)
Oct 04, 2021 45.00 45.00 45.00 36 -1.72(-3.68%)
Sep 30, 2021 46.72 46.72 46.72 0 -0.28(-0.60%)
Sep 29, 2021 47.00 47.00 47.00 47.00 1,004 -1.00(-2.08%)
Sep 28, 2021 48.00 48.00 48.00 48.00 1,040 -3.09(-6.05%)
Sep 27, 2021 51.09 51.09 51.09 51.09 451 +0.99(+1.98%)
Sep 24, 2021 50.10 50.10 50.10 50.10 113 +5.40(+12.08%)
Sep 21, 2021 44.70 44.70 44.70 18 -0.05(-0.11%)
Sep 20, 2021 45.00 45.00 44.75 44.75 554 -0.76(-1.67%)
Sep 17, 2021 45.51 45.51 45.51 45.51 210 -0.49(-1.07%)
Sep 16, 2021 46.00 46.00 46.00 46.00 233 +0.22(+0.48%)
Sep 15, 2021 45.70 45.78 45.70 45.78 626 -3.12(-6.38%)
Sep 10, 2021 48.90 48.90 48.90 0 -2.50(-4.86%)
Sep 02, 2021 51.40 51.40 51.40 1 +0.20(+0.39%)
Aug 27, 2021 51.20 51.20 51.20 13 -1.36(-2.59%)
Aug 26, 2021 52.56 52.56 52.56 52.56 258 +2.81(+5.65%)
Aug 24, 2021 49.75 49.75 49.75 0 +5.37(+12.10%)
Aug 20, 2021 44.38 44.38 44.38 4,546 -2.62(-5.57%)
Aug 19, 2021 47.16 47.16 47.00 47.00 1,048 -2.05(-4.18%)
Aug 18, 2021 50.00 50.10 49.00 49.05 1,294 +4.05(+9.00%)
Aug 17, 2021 45.50 46.93 45.00 45.00 2,539 -4.75(-9.55%)
Aug 16, 2021 49.75 49.75 49.75 49.75 215 -0.25(-0.50%)
Aug 13, 2021 49.79 50.00 49.79 50.00 483 +0.43(+0.87%)
Aug 12, 2021 51.55 51.55 49.57 49.57 1,123 -0.42(-0.84%)
Aug 11, 2021 52.00 52.00 49.99 49.99 638 -3.58(-6.68%)
Aug 10, 2021 53.57 53.57 53.57 53.57 197 +3.82(+7.68%)
Aug 05, 2021 49.75 49.75 49.75 122 -7.49(-13.09%)
Aug 03, 2021 57.24 57.24 57.24 1 -1.21(-2.07%)
Jul 30, 2021 58.45 58.45 58.45 5 +0.00(+0.00%)
Jul 29, 2021 58.45 58.50 58.45 58.45 655 -2.70(-4.42%)
Jul 27, 2021 61.15 61.15 61.15 48 -0.70(-1.13%)
Jul 22, 2021 61.85 61.85 61.85 17 +1.69(+2.81%)
Jul 21, 2021 60.16 60.16 60.16 60.16 104 -0.14(-0.23%)
Jul 20, 2021 60.30 60.30 58.00 60.30 2,183 +1.45(+2.46%)
Jul 19, 2021 58.85 58.85 58.85 58.85 227 -0.15(-0.25%)
Jul 16, 2021 59.80 59.80 59.00 59.00 1,178 -2.40(-3.91%)
Jul 15, 2021 61.40 61.40 61.40 61.40 214 -3.61(-5.55%)
Jul 13, 2021 65.01 65.01 65.01 111 -9.89(-13.20%)
Jul 02, 2021 74.90 74.90 74.90 54 +4.90(+7.00%)
Jul 01, 2021 70.00 70.00 70.00 70.00 112 +0.00(+0.00%)
Jun 30, 2021 71.00 71.00 70.00 70.00 444 +0.00(+0.00%)
Jun 28, 2021 70.00 70.00 70.00 56 +5.40(+8.36%)
Jun 24, 2021 64.60 64.60 64.60 4 +0.85(+1.33%)
Jun 23, 2021 63.20 63.75 63.20 63.75 713 +0.00(+0.00%)
Jun 16, 2021 63.75 63.75 63.75 151 +0.00(+0.00%)
Jun 15, 2021 63.75 63.75 63.75 63.75 165 +0.35(+0.55%)
Jun 14, 2021 63.40 63.40 63.40 63.40 850 +3.60(+6.02%)
Jun 11, 2021 60.00 60.00 59.80 59.80 1,556 -4.30(-6.71%)
Jun 09, 2021 64.10 64.10 64.10 58 -1.43(-2.18%)
Jun 08, 2021 65.53 65.53 65.53 65.53 483 +5.53(+9.22%)
Jun 07, 2021 61.00 61.00 60.00 60.00 835 -0.75(-1.23%)
Jun 04, 2021 60.75 60.75 58.62 60.75 655 -0.33(-0.54%)
Jun 03, 2021 62.49 62.49 61.08 61.08 301 +0.77(+1.28%)
Jun 02, 2021 61.00 61.00 60.31 60.31 273 -2.69(-4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.