NRC Group ASA (OSL:NRC)
Norway · Delayed Price · Currency is NOK 7.26
-0.32 (-4.22%)
Aug 1, 2025, 4:25 PM CET
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.70 | 7.70 | 7.10 | 7.26 | 7.26 | -4.22% | 1,268,800 |
| Jul 31, 2025 | 7.68 | 7.68 | 7.49 | 7.58 | 7.58 | -1.17% | 315,234 |
| Jul 30, 2025 | 7.55 | 7.70 | 7.43 | 7.67 | 7.67 | 1.59% | 293,227 |
| Jul 29, 2025 | 7.70 | 7.79 | 7.55 | 7.55 | 7.55 | -1.95% | 353,257 |
| Jul 28, 2025 | 7.88 | 7.88 | 7.60 | 7.70 | 7.70 | -0.52% | 439,970 |
| Jul 25, 2025 | 7.60 | 7.79 | 7.60 | 7.74 | 7.74 | -0.13% | 436,409 |
| Jul 24, 2025 | 7.33 | 7.77 | 7.33 | 7.75 | 7.75 | 6.46% | 865,954 |
| Jul 23, 2025 | 7.07 | 7.31 | 7.07 | 7.28 | 7.28 | 2.97% | 402,558 |
| Jul 22, 2025 | 7.25 | 7.30 | 7.03 | 7.07 | 7.07 | -1.67% | 386,636 |
| Jul 21, 2025 | 7.50 | 7.50 | 7.16 | 7.19 | 7.19 | -1.78% | 329,198 |
| Jul 18, 2025 | 7.35 | 7.48 | 7.20 | 7.32 | 7.32 | 1.67% | 315,116 |
| Jul 17, 2025 | 7.40 | 7.40 | 7.15 | 7.20 | 7.20 | -2.04% | 732,476 |
| Jul 16, 2025 | 7.23 | 7.45 | 7.11 | 7.35 | 7.35 | 2.94% | 628,827 |
| Jul 15, 2025 | 7.00 | 7.23 | 6.86 | 7.14 | 7.14 | 4.85% | 673,750 |
| Jul 14, 2025 | 7.06 | 7.07 | 6.77 | 6.81 | 6.81 | -1.45% | 534,629 |
| Jul 11, 2025 | 6.80 | 7.11 | 6.80 | 6.91 | 6.91 | 0.44% | 931,714 |
| Jul 10, 2025 | 6.65 | 6.88 | 6.55 | 6.88 | 6.88 | 6.17% | 692,260 |
| Jul 9, 2025 | 6.58 | 6.60 | 6.44 | 6.48 | 6.48 | 0.62% | 559,586 |
| Jul 8, 2025 | 6.72 | 6.72 | 6.40 | 6.44 | 6.44 | -1.38% | 770,533 |
| Jul 7, 2025 | 6.86 | 6.86 | 6.53 | 6.53 | 6.53 | -3.40% | 852,818 |
| Jul 4, 2025 | 6.55 | 6.95 | 6.50 | 6.76 | 6.76 | 3.36% | 1,283,210 |
| Jul 3, 2025 | 6.66 | 6.70 | 6.54 | 6.54 | 6.54 | -0.30% | 339,167 |
| Jul 2, 2025 | 6.67 | 6.72 | 6.56 | 6.56 | 6.56 | -0.76% | 397,028 |
| Jul 1, 2025 | 6.91 | 6.91 | 6.61 | 6.61 | 6.61 | -2.79% | 590,808 |
| Jun 30, 2025 | 6.83 | 7.02 | 6.78 | 6.80 | 6.80 | 1.95% | 1,084,130 |
| Jun 27, 2025 | 6.50 | 6.70 | 6.41 | 6.67 | 6.67 | 4.22% | 1,249,925 |
| Jun 26, 2025 | 6.20 | 6.56 | 6.12 | 6.40 | 6.40 | 4.23% | 586,137 |
| Jun 25, 2025 | 6.38 | 6.38 | 6.14 | 6.14 | 6.14 | -2.07% | 464,491 |
| Jun 24, 2025 | 6.31 | 6.35 | 6.11 | 6.27 | 6.27 | 2.45% | 476,504 |
| Jun 23, 2025 | 6.11 | 6.41 | 6.10 | 6.12 | 6.12 | -4.08% | 1,355,341 |
| Jun 20, 2025 | 6.30 | 6.45 | 6.20 | 6.38 | 6.38 | 1.75% | 763,704 |
| Jun 19, 2025 | 6.10 | 6.34 | 6.00 | 6.27 | 6.27 | 1.95% | 788,559 |
| Jun 18, 2025 | 6.35 | 6.35 | 6.07 | 6.15 | 6.15 | -3.15% | 632,621 |
| Jun 17, 2025 | 6.25 | 6.40 | 6.20 | 6.35 | 6.35 | 1.60% | 602,126 |
| Jun 16, 2025 | 6.05 | 6.27 | 6.02 | 6.25 | 6.25 | 5.04% | 3,967,378 |
| Jun 13, 2025 | 5.90 | 6.04 | 5.84 | 5.95 | 5.95 | -1.00% | 939,466 |
| Jun 12, 2025 | 6.20 | 6.20 | 5.99 | 6.01 | 6.01 | -2.12% | 799,045 |
| Jun 11, 2025 | 6.21 | 6.25 | 6.14 | 6.14 | 6.14 | -0.49% | 541,266 |
| Jun 10, 2025 | 6.40 | 6.40 | 6.17 | 6.17 | 6.17 | -2.53% | 881,249 |
| Jun 6, 2025 | 6.37 | 6.50 | 6.30 | 6.33 | 6.33 | 0.80% | 1,391,380 |
| Jun 5, 2025 | 6.12 | 6.40 | 6.06 | 6.28 | 6.28 | 4.67% | 1,841,412 |
| Jun 4, 2025 | 6.00 | 6.11 | 5.81 | 6.00 | 6.00 | - | 998,641 |
| Jun 3, 2025 | 6.44 | 6.55 | 6.00 | 6.00 | 6.00 | -5.36% | 2,395,850 |
| Jun 2, 2025 | 5.82 | 6.60 | 5.82 | 6.34 | 6.34 | 11.03% | 4,280,248 |
| May 30, 2025 | 5.38 | 5.75 | 5.37 | 5.71 | 5.71 | 10.02% | 3,785,276 |
| May 28, 2025 | 4.82 | 5.29 | 4.82 | 5.19 | 5.19 | 5.92% | 3,024,607 |
| May 27, 2025 | 4.82 | 4.94 | 4.81 | 4.90 | 4.90 | 0.20% | 348,352 |
| May 26, 2025 | 4.78 | 4.93 | 4.78 | 4.89 | 4.89 | 1.03% | 379,722 |
| May 23, 2025 | 4.80 | 4.88 | 4.75 | 4.84 | 4.84 | 0.62% | 352,542 |
| May 22, 2025 | 4.92 | 4.96 | 4.79 | 4.81 | 4.81 | -1.43% | 253,149 |