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 )

6.780 +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 (%)
Sep 30, 2019 3.490 3.515 3.490 3.500 50,497 -0.03(-0.85%)
Sep 27, 2019 3.540 3.562 3.520 3.530 31,200 -0.01(-0.23%)
Sep 26, 2019 3.540 3.616 3.520 3.538 83,395 -0.03(-0.90%)
Sep 25, 2019 3.522 3.580 3.520 3.570 12,528 +0.00(+0.00%)
Sep 24, 2019 3.620 3.720 3.550 3.570 43,971 -0.14(-3.77%)
Sep 23, 2019 3.590 3.720 3.590 3.710 32,769 +0.11(+3.06%)
Sep 20, 2019 3.630 3.716 3.590 3.600 46,600 -0.07(-1.91%)
Sep 19, 2019 3.672 3.710 3.670 3.670 22,516 +0.00(+0.00%)
Sep 18, 2019 3.692 3.700 3.630 3.670 27,334 +0.01(+0.27%)
Sep 17, 2019 3.595 3.724 3.590 3.660 29,679 -0.08(-2.14%)
Sep 16, 2019 3.730 3.740 3.710 3.740 21,398 -0.03(-0.80%)
Sep 13, 2019 3.800 3.820 3.740 3.770 156,900 +0.08(+2.17%)
Sep 12, 2019 3.600 3.757 3.600 3.690 25,025 -0.05(-1.34%)
Sep 11, 2019 3.750 3.770 3.730 3.740 48,062 +0.11(+3.03%)
Sep 10, 2019 3.630 3.740 3.630 3.630 51,366 +0.10(+2.83%)
Sep 09, 2019 3.510 3.560 3.510 3.530 70,045 +0.12(+3.52%)
Sep 06, 2019 3.430 3.450 3.410 3.410 77,100 +0.04(+1.19%)
Sep 05, 2019 3.360 3.420 3.360 3.370 61,982 +0.11(+3.50%)
Sep 04, 2019 3.260 3.280 3.230 3.256 202,726 +0.12(+3.69%)
Sep 03, 2019 3.190 3.190 3.100 3.140 136,845 +0.07(+2.28%)
Aug 30, 2019 3.160 3.210 2.970 3.070 573,400 +0.00(+0.00%)
Aug 29, 2019 3.050 3.120 3.040 3.070 34,606 +0.03(+0.99%)
Aug 28, 2019 3.040 3.040 3.000 3.040 40,657 -0.04(-1.30%)
Aug 27, 2019 3.120 3.120 3.020 3.080 287,001 +0.06(+1.99%)
Aug 26, 2019 3.040 3.050 2.990 3.020 190,750 +0.00(+0.00%)
Aug 23, 2019 3.030 3.090 2.988 3.020 59,100 -0.13(-4.13%)
Aug 22, 2019 3.170 3.180 3.130 3.150 86,022 +0.04(+1.29%)
Aug 21, 2019 3.102 3.110 3.060 3.110 84,572 +0.07(+2.30%)
Aug 20, 2019 2.980 3.050 2.980 3.040 344,158 +0.03(+1.00%)
Aug 19, 2019 3.050 3.050 3.000 3.010 87,426 +0.05(+1.69%)
Aug 16, 2019 2.930 3.020 2.930 2.960 140,500 -0.05(-1.66%)
Aug 15, 2019 3.013 3.020 2.960 3.010 147,472 -0.05(-1.63%)
Aug 14, 2019 3.050 3.120 3.020 3.060 128,173 -0.11(-3.47%)
Aug 13, 2019 3.070 3.209 3.070 3.170 108,698 +0.07(+2.26%)
Aug 12, 2019 3.150 3.190 3.100 3.100 96,228 -0.08(-2.52%)
Aug 09, 2019 3.230 3.240 3.150 3.180 112,100 -0.05(-1.55%)
Aug 08, 2019 3.190 3.260 3.190 3.230 113,979 +0.08(+2.38%)
Aug 07, 2019 3.120 3.180 3.100 3.155 59,873 -0.01(-0.16%)
Aug 06, 2019 3.165 3.210 3.140 3.160 219,847 -0.02(-0.63%)
Aug 05, 2019 3.150 3.200 3.110 3.180 61,577 -0.04(-1.24%)
Aug 02, 2019 3.250 3.250 3.190 3.220 96,400 -0.11(-3.30%)
Aug 01, 2019 3.400 3.480 3.330 3.330 92,280 -0.12(-3.48%)
Jul 31, 2019 3.500 3.540 3.410 3.450 94,757 -0.14(-3.90%)
Jul 30, 2019 3.550 3.590 3.545 3.590 66,837 -0.08(-2.18%)
Jul 29, 2019 3.720 3.720 3.650 3.670 20,699 -0.11(-2.91%)
Jul 26, 2019 3.790 3.790 3.760 3.780 67,400 -0.05(-1.25%)
Jul 25, 2019 3.830 3.860 3.820 3.828 32,287 -0.05(-1.34%)
Jul 24, 2019 3.900 3.900 3.870 3.880 18,857 +0.03(+0.78%)
Jul 23, 2019 3.800 3.850 3.770 3.850 89,820 +0.21(+5.77%)
Jul 22, 2019 3.590 3.640 3.580 3.640 33,989 +0.08(+2.10%)
Jul 19, 2019 3.570 3.590 3.550 3.565 53,600 +0.06(+1.57%)
Jul 18, 2019 3.500 3.560 3.470 3.510 78,159 -0.08(-2.23%)
Jul 17, 2019 3.630 3.630 3.550 3.590 55,546 -0.06(-1.51%)
Jul 16, 2019 3.660 3.680 3.640 3.645 85,613 +0.01(+0.28%)
Jul 15, 2019 3.610 3.650 3.610 3.635 162,889 +0.00(+0.03%)
Jul 12, 2019 3.578 3.680 3.578 3.634 53,100 +0.06(+1.79%)
Jul 11, 2019 3.540 3.610 3.540 3.570 66,479 +0.00(+0.11%)
Jul 10, 2019 3.530 3.590 3.510 3.566 91,085 -0.00(-0.11%)
Jul 09, 2019 3.540 3.570 3.520 3.570 103,847 -0.05(-1.38%)
Jul 08, 2019 3.610 3.640 3.600 3.620 70,698 -0.02(-0.69%)
Jul 05, 2019 3.600 3.670 3.595 3.645 37,100 -0.00(-0.14%)
Jul 03, 2019 3.630 3.680 3.620 3.650 49,200 +0.05(+1.53%)
Jul 02, 2019 3.610 3.615 3.580 3.595 238,922 -0.07(-1.91%)
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.