Nordic Technology Group AS (OSL:NTG)
Norway · Delayed Price · Currency is NOK 0.9000
-0.1000 (-10.00%)
At close: Aug 1, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.05 | 1.15 | 0.90 | 0.90 | 0.90 | -10.00% | 211,300 |
| Jul 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 2,368 |
| Jul 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,790 |
| Jul 25, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | 12.90% | 10,600 |
| Jul 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 23, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 3.33% | 4,687 |
| Jul 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -16.67% | 4,700 |
| Jul 21, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | 13.68% | 5,100 |
| Jul 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.97% | 3,300 |
| Jul 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.50% | 6,690 |
| Jul 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 14, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | - | 303,680 |
| Jul 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 9, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 3.09% | 59,294 |
| Jul 8, 2025 | 0.86 | 0.97 | 0.86 | 0.97 | 0.97 | 7.78% | 394,005 |
| Jul 7, 2025 | 0.80 | 0.95 | 0.80 | 0.90 | 0.90 | 15.38% | 695,750 |
| Jul 4, 2025 | 0.50 | 0.78 | 0.50 | 0.78 | 0.78 | -22.00% | 550 |
| Jul 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 350 |
| Jul 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 51,500 |
| Jun 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 150,000 |
| Jun 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 100,005 |
| Jun 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 4,785 |
| Jun 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 1,415 |
| Jun 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 20, 2025 | 1.20 | 1.20 | 1.00 | 1.00 | 1.00 | -16.67% | 500,000 |
| Jun 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 189,133 |
| Jun 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,000 |
| Jun 5, 2025 | 0.70 | 1.20 | 0.70 | 1.20 | 1.20 | 20.00% | 3,575 |
| Jun 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 9.29% | 20 |
| Jun 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |