Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norsk Hydro ADR (OP: NHYDY )

6.780 +0.170 (+2.57%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
Jun 30, 2022 5.740 5.740 5.500 5.690 337,736 -0.49(-7.93%)
Jun 29, 2022 6.220 6.360 6.170 6.180 167,120 -0.13(-2.06%)
Jun 28, 2022 6.360 6.390 6.270 6.310 406,293 +0.01(+0.16%)
Jun 27, 2022 6.240 6.320 6.170 6.300 460,723 +0.11(+1.78%)
Jun 24, 2022 6.030 6.190 5.990 6.190 290,354 +0.19(+3.08%)
Jun 23, 2022 6.080 6.080 5.950 6.005 247,935 -0.08(-1.31%)
Jun 22, 2022 6.080 6.130 6.055 6.085 304,927 -0.32(-4.92%)
Jun 21, 2022 6.390 6.560 6.390 6.400 329,624 +0.24(+3.90%)
Jun 17, 2022 6.140 6.278 6.100 6.160 155,213 -0.02(-0.32%)
Jun 16, 2022 6.230 6.230 6.070 6.180 309,704 -0.33(-5.07%)
Jun 15, 2022 6.415 6.580 6.404 6.510 150,742 +0.12(+1.88%)
Jun 14, 2022 6.490 6.497 6.350 6.390 184,409 -0.09(-1.39%)
Jun 13, 2022 6.590 6.590 6.340 6.480 123,699 -0.44(-6.36%)
Jun 10, 2022 7.000 7.000 6.870 6.920 105,501 -0.57(-7.61%)
Jun 09, 2022 7.680 7.680 7.400 7.490 58,701 -0.19(-2.47%)
Jun 08, 2022 7.800 7.800 7.650 7.680 103,518 -0.32(-4.00%)
Jun 07, 2022 7.810 8.000 7.780 8.000 90,531 +0.14(+1.78%)
Jun 06, 2022 7.750 8.170 7.750 7.860 60,909 +0.11(+1.42%)
Jun 03, 2022 7.800 7.800 7.720 7.750 51,488 -0.26(-3.25%)
Jun 02, 2022 7.850 8.030 7.800 8.010 155,323 +0.38(+4.98%)
Jun 01, 2022 7.720 7.800 7.580 7.630 102,664 -0.34(-4.27%)
May 31, 2022 8.060 8.140 7.950 7.970 270,204 +0.01(+0.13%)
May 27, 2022 7.950 7.970 7.870 7.960 73,744 +0.15(+1.92%)
May 26, 2022 7.720 7.900 7.630 7.810 59,083 +0.15(+1.96%)
May 25, 2022 7.670 7.710 7.540 7.660 606,649 -0.19(-2.42%)
May 24, 2022 7.810 7.860 7.700 7.850 138,440 -0.08(-1.01%)
May 23, 2022 7.820 7.960 7.790 7.930 256,746 +0.43(+5.73%)
May 20, 2022 7.740 7.740 7.365 7.500 137,906 -0.07(-0.92%)
May 19, 2022 7.350 7.600 7.260 7.570 228,055 +0.33(+4.56%)
May 18, 2022 7.390 7.450 7.240 7.240 1,945,505 -0.07(-0.96%)
May 17, 2022 7.070 7.500 7.070 7.310 169,112 +0.18(+2.52%)
May 16, 2022 7.200 7.205 7.010 7.130 212,487 +0.10(+1.42%)
May 13, 2022 6.810 7.150 6.810 7.030 153,816 +0.48(+7.33%)
May 12, 2022 6.590 6.660 6.495 6.550 269,342 -0.32(-4.66%)
May 11, 2022 7.070 7.085 6.840 6.870 206,258 -0.48(-6.53%)
May 10, 2022 7.450 7.470 7.150 7.350 252,500 +0.20(+2.80%)
May 09, 2022 7.380 7.420 7.150 7.150 151,353 -0.57(-7.38%)
May 06, 2022 7.930 7.930 7.520 7.720 229,719 -0.27(-3.38%)
May 05, 2022 8.370 8.400 7.890 7.990 220,923 -0.26(-3.17%)
May 04, 2022 8.220 8.280 7.990 8.252 229,941 -0.07(-0.82%)
May 03, 2022 8.090 8.320 8.070 8.320 199,065 +0.00(+0.00%)
May 02, 2022 8.310 8.340 8.220 8.320 157,823 -0.18(-2.12%)
Apr 29, 2022 8.780 8.800 8.500 8.500 80,633 -0.18(-2.07%)
Apr 28, 2022 8.720 8.730 8.547 8.680 132,653 -0.31(-3.45%)
Apr 27, 2022 8.800 9.010 8.690 8.990 192,550 +0.55(+6.52%)
Apr 26, 2022 8.540 8.590 8.410 8.440 192,621 +0.01(+0.12%)
Apr 25, 2022 8.540 8.540 8.310 8.430 199,738 -0.89(-9.55%)
Apr 22, 2022 9.560 9.590 9.270 9.320 112,107 -0.70(-6.99%)
Apr 21, 2022 10.25 10.26 9.960 10.02 151,221 -0.13(-1.28%)
Apr 20, 2022 10.04 10.15 9.980 10.15 55,352 -0.10(-0.98%)
Apr 19, 2022 10.30 10.36 10.24 10.25 70,949 +0.01(+0.10%)
Apr 18, 2022 10.49 10.49 10.23 10.24 76,826 -0.19(-1.82%)
Apr 14, 2022 10.37 10.43 10.29 10.43 76,269 +0.05(+0.53%)
Apr 13, 2022 10.22 10.38 9.950 10.38 174,736 +0.46(+4.59%)
Apr 12, 2022 9.990 10.06 9.910 9.920 396,183 +0.20(+2.06%)
Apr 11, 2022 9.910 9.920 9.670 9.720 278,781 -0.36(-3.57%)
Apr 08, 2022 10.15 10.19 9.988 10.08 173,597 +0.20(+1.97%)
Apr 07, 2022 9.760 9.910 9.760 9.885 108,828 -0.12(-1.15%)
Apr 06, 2022 10.09 10.12 9.960 10.00 78,477 -0.11(-1.09%)
Apr 05, 2022 10.22 10.27 10.08 10.11 134,823 -0.08(-0.79%)
Apr 04, 2022 10.28 10.31 10.14 10.19 112,425 +0.06(+0.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.