Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Oslo - Delayed Quote NOK

Ensurge Micropower ASA (ENSU.OL)

Compare
1.1444
+0.0334
+(3.01%)
At close: February 21 at 4:25:19 PM GMT+1
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.11601.15241.06981.14441.14443,725,084
Feb 20, 20251.16001.20081.08781.11101.11103,962,527
Feb 19, 20251.12001.25001.12001.16801.16805,080,187
Feb 18, 20251.21401.24001.14661.19981.19981,171,641
Feb 17, 20251.19001.21381.12961.20001.20003,133,204
Feb 14, 20251.18001.21701.11941.20421.20422,094,138
Feb 13, 20251.18001.24881.16421.18001.18002,039,118
Feb 12, 20251.24001.24001.17001.19001.19001,671,084
Feb 11, 20251.19001.24001.19001.23001.2300995,640
Feb 10, 20251.24021.27941.18001.22021.22024,883,606
Feb 7, 20251.33561.34781.25001.26001.26005,081,693
Feb 6, 20251.29001.37901.22701.34001.340011,315,754
Feb 5, 20251.15021.27001.15001.27001.27005,093,954
Feb 4, 20251.10001.17801.08401.16901.16903,231,425
Feb 3, 20251.14801.14801.05661.08021.08022,127,793
Jan 31, 20251.10101.22001.10101.15981.15986,683,746
Jan 30, 20251.02301.10000.99821.10001.10002,907,091
Jan 29, 20250.99001.05000.95001.02301.02305,987,480
Jan 28, 20250.94001.01880.91550.99000.99008,999,192
Jan 27, 20250.90020.96990.90000.94000.94001,400,913
Jan 24, 20250.90000.94780.89400.89940.89942,944,899
Jan 23, 20250.93150.95800.90000.90400.90401,923,820
Jan 22, 20250.94000.96320.90000.90000.90004,329,411
Jan 21, 20250.95850.99600.90000.94000.940055,626,213
Jan 20, 20250.84630.84630.82010.83750.8375881,202
Jan 17, 20250.84000.87300.83000.84020.84021,173,934
Jan 16, 20250.84460.86880.83000.84000.84002,005,865
Jan 15, 20250.88000.88000.84300.85500.85501,426,410
Jan 14, 20250.82010.90000.82010.88090.88092,037,398
Jan 13, 20250.93000.93100.82400.82900.82906,959,504
Jan 10, 20250.93000.95960.89750.93180.93183,142,304
Jan 9, 20250.94000.95860.92330.93000.93001,886,350
Jan 8, 20250.93000.98000.91470.93320.93321,600,024
Jan 7, 20250.96500.97370.93000.93000.93001,232,644
Jan 6, 20250.99701.03800.97000.97000.97001,990,694
Jan 3, 20251.09081.09100.98001.01001.01003,739,887
Jan 2, 20251.07501.10001.03001.08001.08005,030,323
Dec 30, 20241.08001.10701.02941.08141.08145,681,504
Dec 27, 20241.10001.14001.06541.07541.07544,615,770
Dec 23, 20240.96001.12240.90821.04341.04348,956,686
Dec 20, 20240.92000.95000.88010.95000.95003,154,710
Dec 19, 20240.92980.93800.88530.93070.93071,815,756
Dec 18, 20240.86000.92980.85000.92980.92982,875,735
Dec 17, 20240.87000.89360.84150.85200.8520682,604
Dec 16, 20240.93000.95940.85310.86890.86892,852,157
Dec 13, 20240.90000.94990.90000.91500.91501,423,076
Dec 12, 20240.96000.96000.90010.90550.90551,396,044
Dec 11, 20240.97990.98160.91000.91000.91002,725,049
Dec 10, 20240.90011.00200.90010.95010.95018,672,427
Dec 9, 20240.92500.96990.89000.89500.89504,499,201
Dec 6, 20240.80000.92000.79150.92000.92008,844,396
Dec 5, 20240.80310.82790.78600.79550.79552,355,816
Dec 4, 20240.81000.82430.79000.80790.80792,226,356
Dec 3, 20240.80600.84340.80600.81500.8150822,461
Dec 2, 20240.85000.89000.80790.81000.81001,636,850
Nov 29, 20240.84100.89020.84100.87850.87852,168,482
Nov 28, 20240.87880.87880.83000.85410.85411,232,034
Nov 27, 20240.78100.88000.78100.87020.87021,875,048
Nov 26, 20240.79000.83370.77000.79610.79613,045,838
Nov 25, 20240.83160.86000.77000.83000.83004,997,959
Nov 22, 20240.92000.92000.80000.83350.83355,909,435
Nov 21, 20240.88000.88000.84980.87850.87852,479,435
Nov 20, 20240.91000.95750.88200.88540.88544,341,927
Nov 19, 20240.90000.93480.90000.92000.92003,863,150
Nov 18, 20240.91000.93000.90000.90100.90102,647,977
Nov 15, 20240.94000.95000.90000.90000.90002,498,996
Nov 14, 20240.91000.97900.90630.94500.94502,770,770
Nov 13, 20240.92800.93560.89140.92000.92001,665,812
Nov 12, 20240.90000.94880.88000.91280.91282,503,284
Nov 11, 20240.93200.95000.87000.88210.88213,587,259
Nov 8, 20240.95960.95960.92010.93000.93002,305,929
Nov 7, 20240.99000.99900.96000.96010.9601942,899
Nov 6, 20240.97001.01200.94951.00001.00004,568,289
Nov 5, 20240.94000.98810.92500.96370.96371,802,700
Nov 4, 20240.97000.97000.93320.94670.94671,707,011
Nov 1, 20240.96000.98800.87310.98500.98508,709,764
Oct 31, 20240.89020.98000.89020.96000.96004,662,896
Oct 30, 20240.93500.93500.87800.89020.8902963,157
Oct 29, 20240.88100.90800.85500.89600.89602,220,295
Oct 28, 20240.92900.92900.87000.87000.87001,600,064
Oct 25, 20240.90000.91380.88810.90750.90751,552,440
Oct 24, 20240.89000.92890.88400.90000.90001,171,913
Oct 23, 20240.91800.91800.88400.89190.89191,200,184
Oct 22, 20240.98000.98000.88000.90000.90001,447,146
Oct 21, 20240.94000.95000.88500.95000.95002,073,441
Oct 18, 20240.93000.95000.89570.93040.93041,204,282
Oct 17, 20240.98000.98080.92660.93000.9300803,117
Oct 16, 20241.00601.00600.90850.96350.96354,412,181
Oct 15, 20240.91401.03100.89011.00601.006021,261,261
Oct 14, 20240.86500.91700.86400.90000.90003,468,854
Oct 11, 20240.80500.88440.80000.87000.87004,174,987
Oct 10, 20240.85000.85000.79070.80500.80503,864,693
Oct 9, 20240.84260.85000.82000.85000.85002,427,623
Oct 8, 20240.82050.87890.81890.84420.84421,994,885
Oct 7, 20240.85000.89000.82850.83720.83723,526,061
Oct 4, 20240.87000.89000.83010.89000.89005,344,685
Oct 3, 20240.90880.93500.86000.87380.87384,100,076
Oct 2, 20240.95000.95000.89000.92000.92004,194,059
Oct 1, 20240.97000.97000.92160.95390.95393,710,488
Sep 30, 20240.94011.00000.94010.97000.97005,346,803
Sep 27, 20240.95970.97000.93550.94010.94011,731,542
Sep 26, 20240.90010.95940.88080.94000.94003,342,685
Sep 25, 20240.97600.98000.88000.90500.90505,371,372
Sep 24, 20240.97000.98990.95330.98000.98002,568,394
Sep 23, 20240.99001.00000.94200.97000.97006,909,067
Sep 20, 20241.03001.09800.97001.02001.020081,091,143
Sep 19, 20240.87130.87130.87130.87130.8713-
Sep 18, 20241.05201.05820.81000.87130.87135,688,804
Sep 17, 20241.28001.28001.05001.07381.07386,047,693
Sep 16, 20241.29001.29021.22001.27001.27001,961,351
Sep 13, 20241.22001.26801.21961.26361.26361,865,899
Sep 12, 20241.23001.24001.20301.20501.2050690,498
Sep 11, 20241.20001.25981.19141.21741.21741,539,842
Sep 10, 20241.23681.24001.19201.22001.22001,137,609
Sep 9, 20241.14301.21901.14301.20001.20002,169,989
Sep 6, 20241.16001.19181.13201.14201.1420988,659
Sep 5, 20241.24001.24001.14001.15981.15983,166,744
Sep 4, 20241.20101.21981.13201.19501.19503,381,724
Sep 3, 20241.32001.32001.18121.22001.22003,025,729
Sep 2, 20241.32901.32901.28021.31201.31201,026,587
Aug 30, 20241.36001.38401.32601.35981.35982,186,091
Aug 29, 20241.44001.44001.33101.37001.37001,633,653
Aug 28, 20241.40001.46101.36001.40001.40002,602,295
Aug 27, 20241.35521.41001.35521.40001.40001,419,295
Aug 26, 20241.36021.40001.35201.39101.39102,252,351
Aug 23, 20241.34021.36981.31001.36001.36001,448,033
Aug 22, 20241.23101.38561.23101.34021.34025,405,310
Aug 21, 20241.34501.34521.22661.22661.22663,966,774
Aug 20, 20241.35001.39801.29001.34541.34544,040,984
Aug 19, 20241.44901.44901.27001.32101.32104,611,479
Aug 16, 20241.37001.47141.36001.44301.44303,284,350
Aug 15, 20241.40001.41881.34501.38541.38542,330,289
Aug 14, 20241.44901.45001.40001.44001.44001,569,471
Aug 13, 20241.47001.47001.40001.44581.44582,216,377
Aug 12, 20241.40001.49441.36001.47001.47005,943,526
Aug 9, 20241.35001.39501.31001.37001.37001,244,936
Aug 8, 20241.43881.43881.33641.35821.35822,150,344
Aug 7, 20241.30001.37401.28401.34001.34001,984,184
Aug 6, 20241.31001.36541.28001.28001.28002,864,561
Aug 5, 20241.30241.30421.20201.26001.26009,462,927
Aug 2, 20241.55001.55001.43001.44001.44005,493,736
Aug 1, 20241.47001.57881.47001.54161.54164,322,516
Jul 31, 20241.45601.53861.45601.51001.51001,783,731
Jul 30, 20241.48501.52481.45001.48501.48502,912,928
Jul 29, 20241.55001.55021.48001.49041.49042,227,284
Jul 26, 20241.50001.59961.50001.56641.56644,130,311
Jul 25, 20241.50021.53001.45781.50601.50602,664,366
Jul 24, 20241.58001.61901.51501.54661.54662,765,681
Jul 23, 20241.50001.69001.46061.58001.580012,018,109
Jul 22, 20241.47021.52501.46201.46921.4692988,106
Jul 19, 20241.58001.58001.46001.47001.47002,141,864
Jul 18, 20241.44881.56941.43001.54581.54586,520,004
Jul 17, 20241.42001.46601.38861.44501.44501,994,239
Jul 16, 20241.45001.45001.36401.40781.4078983,317
Jul 15, 20241.35001.45001.34021.45001.45002,200,256
Jul 12, 20241.28001.36701.28001.36001.36002,299,973
Jul 11, 20241.35381.35381.28341.30261.30262,101,742
Jul 10, 20241.27601.34801.25001.34681.34682,288,543
Jul 9, 20241.23001.28161.22001.25221.25221,455,426
Jul 8, 20241.27301.27301.21081.25001.25002,333,784
Jul 5, 20241.27001.32321.27001.27021.27021,964,903
Jul 4, 20241.33001.33001.26001.27841.27844,048,804
Jul 3, 20241.34481.35161.32521.33901.33902,247,223
Jul 2, 20241.36601.38501.33001.34481.34482,099,138
Jul 1, 20241.37001.38221.32401.36641.36643,174,570
Jun 28, 20241.32001.36001.28221.35001.35003,815,803
Jun 27, 20241.57801.63001.32601.33501.335016,245,306
Jun 26, 20241.41881.45961.37921.41001.41003,640,318
Jun 25, 20241.40981.40981.34501.37581.37581,209,830
Jun 24, 20241.42001.42001.33261.40001.40005,224,976
Jun 21, 20241.50001.50001.39801.42001.42006,475,525
Jun 20, 20241.45001.53001.41841.47001.47005,754,488
Jun 19, 20241.51981.51981.41701.45021.45024,036,528
Jun 18, 20241.45601.57981.45601.48001.48004,388,355
Jun 17, 20241.52001.54801.46001.48501.48504,040,951
Jun 14, 20241.44001.54001.41001.52001.52004,822,746
Jun 13, 20241.49961.49981.41501.42581.42582,500,460
Jun 12, 20241.46001.50701.42001.47001.47003,645,510
Jun 11, 20241.46001.47161.41901.41921.41923,231,255
Jun 10, 20241.44001.49061.40021.45981.45982,012,740
Jun 7, 20241.50001.51961.42021.44141.44144,460,023
Jun 6, 20241.56681.57001.50201.52001.52002,594,384
Jun 5, 20241.56881.58601.53001.56681.56681,488,294
Jun 4, 20241.58001.61941.51001.56761.56765,210,693
Jun 3, 20241.54401.62801.47001.56801.56809,516,121
May 31, 20241.51001.55001.41641.51521.51529,788,332
May 30, 20241.39101.51501.32501.48001.480010,112,994
May 29, 20241.44801.44801.37001.37001.37004,904,256
May 28, 20241.44001.46001.39401.44821.44822,898,889
May 27, 20241.37201.43801.37001.42901.42903,232,145
May 24, 20241.41001.43001.35301.39001.39006,575,974
May 23, 20241.41001.47801.38021.43001.43004,237,407
May 22, 20241.49801.49801.40001.41001.41004,408,632
May 21, 20241.48501.48501.42401.48201.48206,041,580
May 16, 20241.52081.54941.46601.48161.48166,081,920
May 15, 20241.55001.55001.40501.52081.520821,782,347
May 14, 20241.64001.68761.51001.53701.537089,147,228
May 13, 20241.96001.98961.83001.83021.83029,121,292
May 10, 20242.04602.19751.94101.94721.947223,648,102
May 8, 20241.99962.14751.90021.98501.985013,504,270
May 7, 20242.13002.26951.90022.00002.000032,091,060
May 6, 20241.90002.14651.70042.06502.065027,853,372
May 3, 20241.51901.90001.50001.78681.786834,779,647
May 2, 20241.41001.51501.37001.51501.51508,553,925
Apr 30, 20241.44961.44961.35221.41441.41445,573,465
Apr 29, 20241.34801.51541.31101.38401.384013,119,209
Apr 26, 20241.33981.35001.30081.35001.35002,629,263
Apr 25, 20241.29301.37941.24801.31001.31004,897,761
Apr 24, 20241.28501.28501.24301.27001.27004,159,382
Apr 23, 20241.29001.29961.23021.26401.26405,679,802
Apr 22, 20241.37941.49801.31601.31601.316024,919,870
Apr 19, 20241.25001.25001.18001.22781.22782,556,454
Apr 18, 20241.17001.25501.13961.23101.23102,757,389
Apr 17, 20241.15001.19501.15001.17001.17001,893,094
Apr 16, 20241.19001.19321.12221.16181.16185,839,868
Apr 15, 20241.24001.24861.18321.19901.19904,555,886
Apr 12, 20241.29501.29501.21621.24661.24663,218,222
Apr 11, 20241.26001.29501.21001.29001.29004,820,827
Apr 10, 20241.23501.33481.20001.22141.22146,881,285
Apr 9, 20241.26001.28781.17001.20181.201812,816,090
Apr 8, 20241.41001.45001.23081.26301.26309,903,213
Apr 5, 2024 1:5 Stock Splits
Apr 5, 20241.44861.44861.38301.40021.40023,765,857
Apr 4, 20241.49001.49251.41251.45001.45005,066,173
Apr 3, 20241.52501.53001.42501.48501.48504,364,793
Apr 2, 20241.47751.53501.46001.49001.49004,661,059
Mar 27, 20241.43001.53501.43001.53001.53007,269,364
Mar 26, 20241.51001.53001.42501.43001.43008,467,035
Mar 25, 20241.49501.55751.49001.52001.52002,060,227
Mar 22, 20241.51501.57501.48251.49501.49506,418,514
Mar 21, 20241.48501.52001.44001.52001.52008,216,010
Mar 20, 20241.48501.55751.44751.51001.51004,997,691
Mar 19, 20241.54501.56001.36501.49251.492512,120,784
Mar 18, 20241.47751.58751.47751.52001.52005,641,888
Mar 15, 20241.49501.52251.45001.48501.48503,481,730
Mar 14, 20241.50001.50001.42501.48001.48004,385,757
Mar 13, 20241.44001.65001.39251.49251.492516,695,496
Mar 12, 20241.40001.44751.35001.42501.42503,261,389
Mar 11, 20241.47001.49001.36501.38001.38006,530,938
Mar 8, 20241.38001.47251.27501.45001.450010,965,473
Mar 7, 20241.43001.45501.32001.37501.375014,990,192
Mar 6, 20241.49501.52251.43001.43501.43506,275,503
Mar 5, 20241.45001.53751.45001.50001.50007,041,090
Mar 4, 20241.50001.54001.42751.47001.470010,344,395
Mar 1, 20241.40001.57501.36001.52251.522518,909,213
Feb 29, 20241.45501.50001.35251.40001.400016,854,571
Feb 28, 20241.55001.61501.36501.47501.475030,167,238
Feb 27, 20241.74251.88501.61001.63501.635048,202,356
Feb 26, 20241.50001.79001.37501.70001.700061,629,398
Feb 23, 20241.50751.52001.35251.45001.450033,866,414
Feb 22, 20241.57001.71001.40251.50001.500045,465,584
Feb 21, 20241.45001.74501.41501.60001.6000120,223,608

Related Tickers

301600.SZ FLAIRCOMM MICROELE
172.59
-2.30%
 
688183.SS Shengyi Electronics Co., Ltd.
38.95
+4.37%
 
688205.SS Wuxi Taclink Optoelectronics Technology Co., Ltd.
107.18
-0.62%
 
MUR1.F Murata Manufacturing Co., Ltd.
16.89
-2.60%
 
XPH.HA Amphenol Corp
65.14
-0.12%
 
JEN.DU Jenoptik AG
21.86
-0.73%
 
0FJ.SG FIT Hon Teng Ltd
0.4725
+4.88%
 
KETL.L Strix Group Plc
48.85
-1.81%
 
HANZA.ST Hanza AB (publ)
80.15
-1.23%
 
SOLI.L Solid State plc
152.50
-1.61%