Nel ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 18, 2024	0.39	0.39	0.38	0.39	0.39	0.57%	33,830
Oct 17, 2024	0.40	0.40	0.38	0.39	0.39	-4.80%	9,705
Oct 16, 2024	0.41	0.42	0.38	0.40	0.40	-3.62%	63,708
Oct 15, 2024	0.38	0.42	0.38	0.42	0.42	9.15%	19,300
Oct 14, 2024	0.37	0.40	0.37	0.38	0.38	-2.71%	22,000
Oct 11, 2024	0.38	0.40	0.37	0.40	0.40	-3.28%	36,543
Oct 10, 2024	0.38	0.42	0.38	0.41	0.41	-6.11%	32,900
Oct 9, 2024	0.43	0.44	0.41	0.44	0.44	-1.09%	37,942
Oct 8, 2024	0.43	0.45	0.43	0.44	0.44	-1.48%	23,819
Oct 7, 2024	0.48	0.48	0.44	0.45	0.45	-0.58%	13,000
Oct 4, 2024	0.43	0.45	0.43	0.45	0.45	0.20%	33,700
Oct 3, 2024	0.42	0.46	0.42	0.45	0.45	-0.38%	13,707
Oct 2, 2024	0.43	0.45	0.43	0.45	0.45	1.58%	35,809
Oct 1, 2024	0.44	0.47	0.44	0.44	0.44	-6.85%	7,747
Sep 30, 2024	0.45	0.50	0.45	0.48	0.48	6.23%	19,900
Sep 27, 2024	0.48	0.48	0.45	0.45	0.45	-2.67%	4,403
Sep 26, 2024	0.47	0.48	0.46	0.46	0.46	0.59%	20,000
Sep 25, 2024	0.46	0.49	0.45	0.46	0.46	-1.87%	8,100
Sep 24, 2024	0.48	0.48	0.46	0.47	0.47	2.28%	5,709
Sep 23, 2024	0.46	0.48	0.46	0.46	0.46	-5.08%	15,706
Sep 20, 2024	0.52	0.52	0.47	0.48	0.48	-7.87%	6,400
Sep 19, 2024	0.53	0.53	0.52	0.52	0.52	-2.83%	1,600
Sep 18, 2024	0.54	0.54	0.54	0.54	0.54	1.28%	2,000
Sep 17, 2024	0.53	0.55	0.52	0.53	0.53	0.06%	14,600
Sep 16, 2024	0.52	0.53	0.51	0.53	0.53	-1.42%	46,000
Sep 13, 2024	0.51	0.54	0.51	0.54	0.54	4.01%	16,300
Sep 12, 2024	0.52	0.52	0.52	0.52	0.52	3.39%	1,000
Sep 11, 2024	0.50	0.50	0.50	0.50	0.50	10.79%	2,500
Sep 10, 2024	0.47	0.50	0.45	0.45	0.45	-8.62%	3,200
Sep 9, 2024	0.49	0.50	0.48	0.49	0.49	4.01%	40,900
Sep 6, 2024	0.51	0.51	0.47	0.47	0.47	-3.66%	9,970
Sep 5, 2024	0.51	0.51	0.49	0.49	0.49	-4.37%	3,000
Sep 4, 2024	0.53	0.53	0.49	0.51	0.51	1.90%	8,929
Sep 3, 2024	0.51	0.51	0.50	0.50	0.50	-3.09%	9,970
Aug 30, 2024	0.51	0.53	0.50	0.52	0.52	-0.50%	18,600
Aug 29, 2024	0.52	0.52	0.52	0.52	0.52	3.48%	9,970
Aug 28, 2024	0.51	0.51	0.51	0.51	0.51	-	10,100
Aug 27, 2024	0.53	0.53	0.51	0.51	0.51	-2.69%	4,207
Aug 26, 2024	0.52	0.54	0.52	0.52	0.52	2.06%	13,500
Aug 23, 2024	0.52	0.52	0.51	0.51	0.51	-2.17%	20,123
Aug 22, 2024	0.52	0.52	0.50	0.52	0.52	-6.55%	53,600
Aug 21, 2024	0.54	0.56	0.51	0.56	0.56	1.05%	7,800
Aug 20, 2024	0.55	0.56	0.54	0.55	0.55	4.06%	21,200
Aug 19, 2024	0.53	0.55	0.53	0.53	0.53	-2.39%	24,733
Aug 16, 2024	0.51	0.54	0.51	0.54	0.54	3.43%	3,500
Aug 15, 2024	0.53	0.53	0.53	0.53	0.53	0.67%	25,600
Aug 14, 2024	0.53	0.53	0.51	0.52	0.52	1.46%	12,005
Aug 13, 2024	0.51	0.52	0.51	0.51	0.51	1.02%	11,329
Aug 12, 2024	0.52	0.52	0.51	0.51	0.51	-0.62%	900
Aug 9, 2024	0.51	0.51	0.51	0.51	0.51	1.19%	7,900
Aug 8, 2024	0.50	0.51	0.50	0.51	0.51	8.17%	14,100
Aug 7, 2024	0.54	0.54	0.47	0.47	0.47	-13.45%	2,620
Aug 6, 2024	0.51	0.56	0.51	0.54	0.54	8.64%	12,300
Aug 5, 2024	0.47	0.52	0.47	0.50	0.50	-4.33%	32,305
Aug 2, 2024	0.53	0.53	0.51	0.52	0.52	-5.02%	56,200
Aug 1, 2024	0.55	0.56	0.53	0.55	0.55	-3.95%	41,100
Jul 31, 2024	0.55	0.57	0.54	0.57	0.57	-0.42%	44,030
Jul 30, 2024	0.58	0.58	0.57	0.57	0.57	2.76%	2,000
Jul 29, 2024	0.58	0.58	0.56	0.56	0.56	-6.05%	43,342
Jul 26, 2024	0.57	0.59	0.56	0.59	0.59	5.42%	30,500
Jul 25, 2024	0.54	0.56	0.54	0.56	0.56	3.65%	15,700
Jul 24, 2024	0.53	0.54	0.52	0.54	0.54	-1.13%	59,700
Jul 23, 2024	0.54	0.57	0.53	0.55	0.55	0.15%	8,540
Jul 22, 2024	0.55	0.55	0.54	0.55	0.55	3.59%	26,776
Jul 19, 2024	0.56	0.56	0.53	0.53	0.53	-9.56%	6,574
Jul 18, 2024	0.61	0.61	0.58	0.58	0.58	-6.31%	6,050
Jul 17, 2024	0.59	0.62	0.59	0.62	0.62	-3.24%	21,663
Jul 16, 2024	0.63	0.65	0.62	0.65	0.65	-0.45%	9,000
Jul 15, 2024	0.61	0.65	0.61	0.65	0.65	0.79%	18,502
Jul 12, 2024	0.64	0.69	0.64	0.64	0.64	5.98%	35,595
Jul 11, 2024	0.59	0.61	0.59	0.61	0.61	10.01%	23,326
Jul 10, 2024	0.56	0.57	0.55	0.55	0.55	-2.30%	17,300
Jul 9, 2024	0.58	0.60	0.56	0.56	0.56	-4.32%	2,100
Jul 8, 2024	0.60	0.60	0.56	0.59	0.59	1.72%	7,151
Jul 5, 2024	0.61	0.61	0.56	0.58	0.58	-0.68%	12,563
Jul 3, 2024	0.56	0.58	0.56	0.58	0.58	1.80%	2,110
Jul 2, 2024	0.55	0.60	0.55	0.57	0.57	-4.38%	12,082
Jul 1, 2024	0.55	0.60	0.55	0.60	0.60	14.94%	22,880
Jun 28, 2024	0.52	0.54	0.52	0.52	0.52	0.38%	5,967
Jun 27, 2024	0.51	0.52	0.51	0.52	0.52	-1.70%	11,900
Jun 26, 2024	0.50	0.55	0.50	0.53	0.53	1.73%	30,419
Jun 25, 2024	0.52	0.54	0.52	0.52	0.52	-3.74%	15,201
Jun 24, 2024	0.54	0.57	0.53	0.54	0.54	0.41%	65,175
Jun 21, 2024	0.52	0.55	0.51	0.54	0.54	-6.22%	28,787
Jun 20, 2024	0.56	0.57	0.56	0.57	0.57	2.45%	7,751
Jun 18, 2024	0.57	0.59	0.56	0.56	0.56	-0.07%	20,165
Jun 17, 2024	0.57	0.57	0.56	0.56	0.56	-1.34%	21,924
Jun 14, 2024	0.64	0.64	0.57	0.57	0.57	-12.75%	49,127
Jun 13, 2024	0.64	0.65	0.64	0.65	0.65	-0.57%	1,695
Jun 12, 2024	0.66	0.66	0.62	0.65	0.65	0.02%	5,827
Jun 11, 2024	0.61	0.65	0.61	0.65	0.65	-1.71%	3,365
Jun 10, 2024	0.65	0.71	0.65	0.67	0.67	-6.53%	3,000
Jun 7, 2024	0.70	0.74	0.69	0.71	0.71	0.35%	32,011
Jun 6, 2024	0.72	0.72	0.68	0.71	0.71	-1.39%	44,766
Jun 5, 2024	0.73	0.74	0.71	0.72	0.72	-3.50%	9,201
Jun 4, 2024	0.74	0.75	0.74	0.75	0.75	-4.12%	5,479
Jun 3, 2024	0.84	0.84	0.77	0.78	0.78	2.56%	49,968
May 31, 2024	0.73	0.80	0.73	0.76	0.76	11.92%	50,031
May 30, 2024	0.65	0.68	0.65	0.68	0.68	-10.93%	64,560
May 29, 2024	0.74	0.76	0.73	0.76	0.76	-9.38%	13,773