Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Norsk Hydro ADR (OP: NHYDY )

6.180 -0.190 (-2.98%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.250 6.300 6.050 6.180 179,413 -0.19(-2.98%)
Nov 26, 2024 6.450 6.450 6.330 6.370 105,328 -0.14(-2.14%)
Nov 25, 2024 6.560 6.570 6.460 6.509 170,236 +0.07(+1.07%)
Nov 22, 2024 6.430 6.450 6.350 6.440 122,683 -0.02(-0.31%)
Nov 21, 2024 6.430 6.490 6.430 6.460 73,880 +0.00(+0.00%)
Nov 20, 2024 6.470 6.480 6.420 6.460 60,983 -0.01(-0.15%)
Nov 19, 2024 6.300 6.480 6.300 6.470 105,843 +0.10(+1.57%)
Nov 18, 2024 6.290 6.370 6.282 6.370 84,707 +0.08(+1.27%)
Nov 15, 2024 6.260 6.362 6.260 6.290 168,372 +0.45(+7.62%)
Nov 14, 2024 5.850 5.900 5.840 5.845 92,740 +0.06(+1.12%)
Nov 13, 2024 5.790 5.801 5.740 5.780 130,550 -0.06(-1.03%)
Nov 12, 2024 5.880 5.900 5.830 5.840 126,422 -0.28(-4.58%)
Nov 11, 2024 6.130 6.150 6.070 6.120 97,365 -0.13(-2.08%)
Nov 08, 2024 6.340 6.340 6.240 6.250 242,284 -0.33(-4.94%)
Nov 07, 2024 6.570 6.600 6.530 6.575 224,077 +0.41(+6.56%)
Nov 06, 2024 6.170 6.200 6.120 6.170 96,332 -0.21(-3.22%)
Nov 05, 2024 6.300 6.390 6.300 6.375 67,238 +0.12(+2.00%)
Nov 04, 2024 6.250 6.300 6.230 6.250 102,277 +0.07(+1.05%)
Nov 01, 2024 6.220 6.229 6.183 6.185 47,270 +0.08(+1.39%)
Oct 31, 2024 6.190 6.190 6.080 6.100 179,181 -0.10(-1.61%)
Oct 30, 2024 6.200 6.270 6.180 6.200 125,203 -0.06(-0.96%)
Oct 29, 2024 6.240 6.285 6.220 6.260 59,089 +0.08(+1.29%)
Oct 28, 2024 6.110 6.211 6.070 6.180 131,837 +0.01(+0.16%)
Oct 25, 2024 6.150 6.248 6.140 6.170 36,513 +0.02(+0.33%)
Oct 24, 2024 6.180 6.190 6.110 6.150 63,877 +0.03(+0.49%)
Oct 23, 2024 6.140 6.190 6.100 6.120 134,996 -0.11(-1.77%)
Oct 22, 2024 6.220 6.245 6.200 6.230 50,449 +0.02(+0.32%)
Oct 21, 2024 6.280 6.285 6.210 6.210 53,901 -0.05(-0.80%)
Oct 18, 2024 6.310 6.315 6.250 6.260 43,244 +0.02(+0.32%)
Oct 17, 2024 6.290 6.290 6.210 6.240 86,751 -0.01(-0.16%)
Oct 16, 2024 6.280 6.310 6.250 6.250 60,496 +0.05(+0.81%)
Oct 15, 2024 6.230 6.241 6.180 6.200 56,366 -0.19(-2.97%)
Oct 14, 2024 6.410 6.490 6.381 6.390 39,245 -0.12(-1.77%)
Oct 11, 2024 6.520 6.570 6.490 6.505 54,040 +0.20(+3.09%)
Oct 10, 2024 6.220 6.310 6.220 6.310 40,322 +0.14(+2.27%)
Oct 09, 2024 6.080 6.170 6.077 6.170 81,408 +0.05(+0.82%)
Oct 08, 2024 6.190 6.190 6.100 6.120 101,557 -0.32(-4.97%)
Oct 07, 2024 6.440 6.470 6.400 6.440 135,560 -0.02(-0.31%)
Oct 04, 2024 6.400 6.480 6.360 6.460 40,767 +0.18(+2.87%)
Oct 03, 2024 6.290 6.320 6.275 6.280 42,166 -0.18(-2.79%)
Oct 02, 2024 6.440 6.490 6.420 6.460 105,659 +0.04(+0.62%)
Oct 01, 2024 6.430 6.470 6.400 6.420 76,753 +0.00(+0.00%)
Sep 30, 2024 6.430 6.460 6.400 6.420 153,553 -0.03(-0.47%)
Sep 27, 2024 6.470 6.500 6.430 6.450 120,422 +0.12(+1.95%)
Sep 26, 2024 6.320 6.390 6.320 6.327 344,154 +0.27(+4.40%)
Sep 25, 2024 6.170 6.170 6.050 6.060 73,105 -0.20(-3.19%)
Sep 24, 2024 6.300 6.313 6.220 6.260 146,152 +0.35(+5.99%)
Sep 23, 2024 5.870 5.920 5.870 5.906 64,694 +0.05(+0.92%)
Sep 20, 2024 5.920 5.920 5.810 5.852 81,772 -0.08(-1.32%)
Sep 19, 2024 5.960 5.976 5.890 5.930 119,678 +0.23(+4.04%)
Sep 18, 2024 5.700 5.760 5.670 5.700 80,085 +0.00(+0.00%)
Sep 17, 2024 5.660 5.730 5.660 5.700 125,428 -0.13(-2.23%)
Sep 16, 2024 5.750 5.830 5.750 5.830 130,778 +0.32(+5.81%)
Sep 13, 2024 5.500 5.540 5.470 5.510 267,077 +0.06(+1.10%)
Sep 12, 2024 5.350 5.450 5.350 5.450 236,099 +0.12(+2.25%)
Sep 11, 2024 5.220 5.340 5.210 5.330 320,015 +0.23(+4.51%)
Sep 10, 2024 5.160 5.170 5.070 5.100 478,641 -0.02(-0.39%)
Sep 09, 2024 5.100 5.160 5.090 5.120 455,261 +0.01(+0.20%)
Sep 06, 2024 5.200 5.220 5.110 5.110 153,940 -0.14(-2.70%)
Sep 05, 2024 5.290 5.300 5.250 5.252 256,356 -0.04(-0.72%)
Sep 04, 2024 5.250 5.310 5.250 5.290 317,933 +0.02(+0.44%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.