Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Norsk Hydro ADR (OP: NHYDY )

6.300 -0.080 (-1.25%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 13, 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 (%)
Oct 29, 2021 7.500 7.500 7.330 7.380 47,994 -0.29(-3.78%)
Oct 28, 2021 7.510 7.670 7.480 7.670 266,984 +0.30(+4.07%)
Oct 27, 2021 7.390 7.460 7.366 7.370 135,896 -0.45(-5.75%)
Oct 26, 2021 7.930 7.820 205,759 -0.18(-2.25%)
Oct 25, 2021 7.950 8.000 7.870 8.000 42,587 +0.18(+2.28%)
Oct 22, 2021 7.850 7.920 7.775 7.822 50,633 -0.03(-0.36%)
Oct 21, 2021 7.850 7.940 7.800 7.850 93,345 -0.33(-4.03%)
Oct 20, 2021 8.090 8.200 8.070 8.180 95,531 -0.36(-4.22%)
Oct 19, 2021 8.510 8.620 8.500 8.540 61,309 -0.02(-0.23%)
Oct 18, 2021 8.410 8.560 8.410 8.560 102,705 +0.18(+2.15%)
Oct 15, 2021 8.350 8.400 8.270 8.380 99,765 +0.04(+0.44%)
Oct 14, 2021 8.280 8.400 8.220 8.343 79,894 +0.27(+3.32%)
Oct 13, 2021 7.920 8.090 7.920 8.075 72,851 +0.15(+1.96%)
Oct 12, 2021 7.870 7.950 7.780 7.920 70,316 +0.06(+0.76%)
Oct 11, 2021 7.920 7.930 7.803 7.860 34,828 +0.35(+4.66%)
Oct 08, 2021 7.610 7.610 7.470 7.510 27,949 -0.15(-1.96%)
Oct 07, 2021 7.685 7.720 7.590 7.660 24,096 +0.04(+0.52%)
Oct 06, 2021 7.600 7.620 7.470 7.620 87,579 -0.29(-3.67%)
Oct 05, 2021 7.890 7.960 7.830 7.910 95,359 +0.10(+1.28%)
Oct 04, 2021 7.860 7.890 7.760 7.810 128,499 +0.10(+1.32%)
Oct 01, 2021 7.610 7.740 7.510 7.708 70,404 +0.27(+3.61%)
Sep 30, 2021 7.440 7.570 7.430 7.440 101,461 -0.04(-0.53%)
Sep 29, 2021 7.590 7.593 7.400 7.480 65,034 -0.17(-2.22%)
Sep 28, 2021 7.740 7.740 7.520 7.650 200,578 +0.05(+0.66%)
Sep 27, 2021 7.355 7.620 7.355 7.600 85,395 +0.03(+0.46%)
Sep 24, 2021 7.484 7.600 7.484 7.565 29,294 -0.12(-1.50%)
Sep 23, 2021 7.650 7.730 7.620 7.680 151,766 +0.11(+1.46%)
Sep 22, 2021 7.470 7.620 7.420 7.570 113,406 +0.22(+2.99%)
Sep 21, 2021 7.320 7.350 7.180 7.350 130,419 +0.07(+0.96%)
Sep 20, 2021 7.020 7.280 6.990 7.280 61,243 -0.31(-4.08%)
Sep 17, 2021 7.760 7.760 7.550 7.590 38,618 -0.20(-2.57%)
Sep 16, 2021 7.769 7.810 7.685 7.790 69,484 -0.09(-1.14%)
Sep 15, 2021 7.690 7.890 7.690 7.880 78,859 +0.32(+4.23%)
Sep 14, 2021 7.625 7.690 7.530 7.560 86,756 -0.03(-0.45%)
Sep 13, 2021 7.590 7.680 7.540 7.594 76,237 -0.09(-1.12%)
Sep 10, 2021 7.660 7.880 7.660 7.680 92,818 +0.25(+3.36%)
Sep 09, 2021 7.460 7.500 7.400 7.430 68,576 +0.10(+1.36%)
Sep 08, 2021 7.350 7.370 7.230 7.330 47,786 -0.07(-0.95%)
Sep 07, 2021 7.360 7.450 7.350 7.400 91,302 +0.21(+2.92%)
Sep 03, 2021 7.200 7.210 7.130 7.190 93,173 +0.04(+0.56%)
Sep 02, 2021 7.100 7.200 7.100 7.150 112,998 +0.04(+0.56%)
Sep 01, 2021 6.970 7.200 6.970 7.110 38,001 +0.10(+1.43%)
Aug 31, 2021 7.130 7.130 6.900 7.010 242,068 -0.05(-0.71%)
Aug 30, 2021 7.220 7.220 7.025 7.060 62,309 +0.07(+1.00%)
Aug 27, 2021 6.750 7.050 6.750 6.990 42,129 +0.28(+4.17%)
Aug 26, 2021 6.700 6.740 6.620 6.710 146,581 -0.03(-0.45%)
Aug 25, 2021 6.690 6.740 6.620 6.740 29,336 +0.03(+0.37%)
Aug 24, 2021 6.725 6.750 6.695 6.715 104,638 +0.10(+1.59%)
Aug 23, 2021 6.520 6.620 6.490 6.610 89,878 +0.35(+5.59%)
Aug 20, 2021 6.170 6.280 6.170 6.260 53,951 -0.12(-1.88%)
Aug 19, 2021 6.600 6.600 6.350 6.380 81,874 -0.50(-7.33%)
Aug 18, 2021 6.780 7.000 6.780 6.884 39,873 +0.00(+0.06%)
Aug 17, 2021 6.880 7.000 6.800 6.880 32,425 -0.13(-1.85%)
Aug 16, 2021 7.170 7.170 6.930 7.010 28,088 -0.17(-2.37%)
Aug 13, 2021 7.040 7.190 7.040 7.180 82,059 +0.19(+2.72%)
Aug 12, 2021 6.910 7.050 6.910 6.990 66,832 +0.05(+0.72%)
Aug 11, 2021 6.850 6.950 6.850 6.940 84,003 +0.20(+2.97%)
Aug 10, 2021 6.610 6.750 6.610 6.740 31,975 +0.22(+3.37%)
Aug 09, 2021 6.550 6.590 6.495 6.520 42,405 -0.11(-1.58%)
Aug 06, 2021 6.650 6.650 6.590 6.625 54,932 -0.01(-0.15%)
Aug 05, 2021 6.660 6.670 6.600 6.635 25,792 -0.12(-1.70%)
Aug 04, 2021 6.770 6.800 6.700 6.750 136,984 -0.09(-1.32%)
Aug 03, 2021 6.790 6.880 6.720 6.840 34,712 +0.04(+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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.