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: 3:59 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 (%)
Dec 31, 2020 4.580 4.580 4.580 24,424 -0.01(-0.22%)
Dec 30, 2020 4.540 4.620 4.540 4.590 24,424 +0.10(+2.23%)
Dec 29, 2020 4.540 4.550 4.480 4.490 38,507 -0.10(-2.18%)
Dec 28, 2020 4.620 4.640 4.550 4.590 34,994 +0.03(+0.66%)
Dec 24, 2020 4.520 4.560 4.520 4.560 13,900 +0.03(+0.66%)
Dec 23, 2020 4.500 4.540 4.500 4.530 20,207 +0.10(+2.26%)
Dec 22, 2020 4.440 4.499 4.400 4.430 73,261 -0.07(-1.56%)
Dec 21, 2020 4.400 4.525 4.400 4.500 20,267 -0.11(-2.39%)
Dec 18, 2020 4.660 4.680 4.610 4.610 43,300 -0.03(-0.65%)
Dec 17, 2020 4.600 4.720 4.600 4.640 65,536 +0.16(+3.57%)
Dec 16, 2020 4.490 4.500 4.440 4.480 25,840 -0.08(-1.75%)
Dec 15, 2020 4.510 4.560 4.510 4.560 51,307 +0.11(+2.47%)
Dec 14, 2020 4.490 4.520 4.450 4.450 34,188 +0.01(+0.23%)
Dec 11, 2020 4.460 4.520 4.420 4.440 77,300 -0.12(-2.63%)
Dec 10, 2020 4.430 4.570 4.430 4.560 86,026 +0.22(+5.07%)
Dec 09, 2020 4.370 4.400 4.280 4.340 33,782 +0.05(+1.17%)
Dec 08, 2020 4.270 4.310 4.260 4.290 124,338 -0.05(-1.15%)
Dec 07, 2020 4.470 4.470 4.340 4.340 77,228 -0.04(-0.91%)
Dec 04, 2020 4.390 4.390 4.280 4.380 27,500 +0.09(+2.10%)
Dec 03, 2020 4.305 4.360 4.280 4.290 56,730 +0.03(+0.70%)
Dec 02, 2020 4.210 4.340 4.200 4.260 60,459 +0.11(+2.59%)
Dec 01, 2020 4.210 4.210 4.090 4.152 76,822 +0.19(+4.86%)
Nov 30, 2020 4.060 4.120 3.960 3.960 72,398 -0.11(-2.70%)
Nov 27, 2020 4.000 4.100 4.000 4.070 34,700 -0.01(-0.25%)
Nov 25, 2020 4.180 4.200 4.050 4.080 127,200 -0.25(-5.77%)
Nov 24, 2020 4.270 4.350 4.190 4.330 160,974 +0.25(+6.26%)
Nov 23, 2020 4.060 4.100 4.020 4.075 64,012 +0.18(+4.49%)
Nov 20, 2020 3.970 4.000 3.900 3.900 81,100 +0.08(+2.05%)
Nov 19, 2020 3.840 3.880 3.810 3.822 97,665 +0.07(+1.91%)
Nov 18, 2020 3.780 3.830 3.750 3.750 59,009 +0.03(+0.81%)
Nov 17, 2020 3.690 3.730 3.660 3.720 61,187 +0.05(+1.36%)
Nov 16, 2020 3.660 3.700 3.630 3.670 45,974 +0.11(+3.09%)
Nov 13, 2020 3.550 3.570 3.500 3.560 56,000 +0.25(+7.55%)
Nov 12, 2020 3.360 3.420 3.310 3.310 86,661 -0.09(-2.65%)
Nov 11, 2020 3.395 3.440 3.395 3.400 7,168 +0.00(+0.00%)
Nov 10, 2020 3.400 3.430 3.380 3.400 43,117 +0.01(+0.29%)
Nov 09, 2020 3.425 3.440 3.390 3.390 61,043 +0.25(+7.96%)
Nov 06, 2020 3.160 3.170 3.140 3.140 13,900 +0.06(+1.95%)
Nov 05, 2020 3.030 3.100 3.030 3.080 16,368 +0.11(+3.70%)
Nov 04, 2020 3.010 3.010 2.960 2.970 29,479 -0.01(-0.34%)
Nov 03, 2020 2.960 2.998 2.960 2.980 3,958 +0.15(+5.30%)
Nov 02, 2020 2.810 2.830 2.810 2.830 2,602 +0.07(+2.65%)
Oct 30, 2020 2.770 2.770 2.745 2.757 7,100 -0.05(-1.89%)
Oct 29, 2020 2.740 2.850 2.740 2.810 47,739 -0.01(-0.35%)
Oct 28, 2020 2.830 2.860 2.790 2.820 51,684 -0.13(-4.41%)
Oct 27, 2020 2.970 2.970 2.920 2.950 87,279 +0.00(+0.00%)
Oct 26, 2020 2.970 2.990 2.930 2.950 95,286 -0.04(-1.24%)
Oct 23, 2020 2.970 3.000 2.960 2.987 88,600 +0.19(+6.68%)
Oct 22, 2020 2.840 2.840 2.790 2.800 18,110 +0.00(+0.00%)
Oct 21, 2020 2.790 2.815 2.780 2.800 5,796 +0.05(+1.82%)
Oct 20, 2020 2.780 2.790 2.750 2.750 13,911 +0.03(+1.10%)
Oct 19, 2020 2.760 2.796 2.720 2.720 15,869 -0.06(-2.33%)
Oct 16, 2020 2.795 2.795 2.770 2.785 8,000 +0.06(+2.39%)
Oct 15, 2020 2.750 2.770 2.713 2.720 14,808 -0.10(-3.55%)
Oct 14, 2020 2.820 2.820 2.790 2.820 27,986 -0.04(-1.40%)
Oct 13, 2020 2.833 2.870 2.810 2.860 9,180 +0.03(+1.06%)
Oct 12, 2020 2.780 2.830 2.780 2.830 5,648 +0.03(+0.98%)
Oct 09, 2020 2.770 2.815 2.770 2.803 21,700 +0.02(+0.81%)
Oct 08, 2020 2.770 2.806 2.760 2.780 13,374 +0.01(+0.36%)
Oct 07, 2020 2.750 2.810 2.750 2.770 30,636 +0.05(+1.82%)
Oct 06, 2020 2.780 2.800 2.700 2.720 28,850 -0.05(-1.79%)
Oct 05, 2020 2.750 2.790 2.750 2.770 7,776 +0.10(+3.65%)
Oct 02, 2020 2.690 2.700 2.672 2.672 44,600 -0.02(-0.65%)
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.