Nel ASA (NLLSF)
OTCMKTS
· Delayed Price · Currency is USD
0.2325
-0.0123 (-5.01%)
Apr 24, 2025, 3:57 PM EDT
Nel ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -14.04% | 320 |
| Apr 23, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 12.26% | 1,600 |
| Apr 22, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | 3.39% | 1,505 |
| Apr 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.09% | 910 |
| Apr 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 834 |
| Apr 16, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | - | 31,024 |
| Apr 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 41,000 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -13.70% | 25,219 |
| Apr 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.51% | 500 |
| Apr 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.75% | 5,420 |
| Apr 9, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.18% | 11,300 |
| Apr 8, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | 4.02% | 8,300 |
| Apr 7, 2025 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | -4.13% | 5,147 |
| Apr 4, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -12.81% | 89,795 |
| Apr 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.44% | 6,400 |
| Apr 2, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -2.46% | 5,100 |
| Apr 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 6.09% | 1,800 |
| Mar 31, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -6.15% | 42,135 |
| Mar 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.71% | 3,100 |
| Mar 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -13.87% | 195,500 |
| Mar 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 25, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.61% | 16,143 |
| Mar 24, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -10.64% | 11,000 |
| Mar 21, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -1.34% | 160,310 |
| Mar 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.52% | 2,430 |
| Mar 19, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.84% | 57,800 |
| Mar 18, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -10.62% | 2,302 |
| Mar 17, 2025 | 0.31 | 0.34 | 0.30 | 0.34 | 0.34 | 28.97% | 62,680 |
| Mar 14, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -11.52% | 10,200 |
| Mar 13, 2025 | 0.31 | 0.34 | 0.30 | 0.30 | 0.30 | -0.21% | 74,760 |
| Mar 12, 2025 | 0.26 | 0.34 | 0.26 | 0.30 | 0.30 | 45.77% | 76,607 |
| Mar 11, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 7.58% | 8,907 |
| Mar 10, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 2.93% | 1,210 |
| Mar 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -5.74% | 18,500 |
| Mar 6, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.33% | 103,900 |
| Mar 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 4, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 3.90% | 26,597 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -16.71% | 14,877 |
| Feb 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 27, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -1.01% | 40,500 |
| Feb 26, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.87% | 12,619 |
| Feb 25, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.47% | 3,900 |
| Feb 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.26% | 50,500 |
| Feb 21, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -5.00% | 130,350 |
| Feb 20, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | 2.80% | 22,624 |
| Feb 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.59% | 4,050 |
| Feb 18, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 8.72% | 14,859 |
| Feb 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.43% | 274,669 |
| Feb 13, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.21% | 3,220 |
| Feb 12, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -3.76% | 4,919 |