Oslo - Delayed Quote NOK

Huddly AS (HDLY.OL)

Compare
0.2310 -0.0040 (-1.70%)
At close: January 7 at 4:26:57 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 7, 2025 0.2340 0.2340 0.2000 0.2310 0.2310 2,433,420
Jan 6, 2025 0.2250 0.2350 0.2160 0.2350 0.2350 1,237,935
Jan 3, 2025 0.2130 0.2300 0.2100 0.2190 0.2190 2,776,337
Jan 2, 2025 0.1960 0.2350 0.1960 0.2300 0.2300 325,484
Dec 30, 2024 0.2060 0.2200 0.1630 0.2200 0.2200 1,590,853
Dec 27, 2024 0.1825 0.2060 0.1605 0.2000 0.2000 1,273,555
Dec 23, 2024 0.1900 0.1900 0.1500 0.1795 0.1795 417,089
Dec 20, 2024 0.1665 0.1900 0.1605 0.1900 0.1900 884,410
Dec 19, 2024 0.1490 0.1800 0.1305 0.1700 0.1700 1,567,268
Dec 18, 2024 0.1550 0.1550 0.1410 0.1445 0.1445 1,410,298
Dec 17, 2024 0.1350 0.1570 0.1350 0.1510 0.1510 6,814,556
Dec 16, 2024 0.1585 0.1585 0.1350 0.1500 0.1500 7,499,713
Dec 13, 2024 0.1900 0.1900 0.1365 0.1700 0.1700 1,911,722
Dec 12, 2024 0.2300 0.2300 0.1700 0.1995 0.1995 573,012
Dec 11, 2024 0.2300 0.2360 0.1900 0.2290 0.2290 1,230,723
Dec 10, 2024 0.2680 0.2800 0.2230 0.2360 0.2360 482,763
Dec 9, 2024 0.1900 0.2600 0.1900 0.2600 0.2600 663,929
Dec 6, 2024 0.2500 0.2900 0.1745 0.2630 0.2630 2,210,070
Dec 5, 2024 0.3600 0.4070 0.3600 0.4060 0.4060 72,857
Dec 4, 2024 0.3100 0.3590 0.3100 0.3580 0.3580 138,970
Dec 3, 2024 0.3580 0.3760 0.3100 0.3100 0.3100 905,114
Dec 2, 2024 0.4080 0.4110 0.3570 0.3580 0.3580 726,959
Nov 29, 2024 0.4260 0.4270 0.4180 0.4200 0.4200 58,000
Nov 28, 2024 0.4270 0.4270 0.4100 0.4100 0.4100 43,000
Nov 27, 2024 0.4290 0.4380 0.4280 0.4280 0.4280 155,128
Nov 26, 2024 0.4340 0.4470 0.4210 0.4470 0.4470 42,177
Nov 25, 2024 0.4530 0.4540 0.4490 0.4490 0.4490 31,165
Nov 22, 2024 0.4300 0.4600 0.4200 0.4490 0.4490 42,423
Nov 21, 2024 0.4680 0.4720 0.4410 0.4410 0.4410 174,365
Nov 20, 2024 0.4750 0.4760 0.4750 0.4760 0.4760 30,151
Nov 19, 2024 0.4810 0.4990 0.4680 0.4680 0.4680 269,643
Nov 18, 2024 0.5020 0.5020 0.5020 0.5020 0.5020 472
Nov 15, 2024 0.5020 0.5040 0.5020 0.5040 0.5040 7,101
Nov 14, 2024 0.5380 0.5380 0.5020 0.5020 0.5020 409,987
Nov 13, 2024 0.5000 0.5240 0.4970 0.5240 0.5240 48,236
Nov 12, 2024 0.5060 0.5240 0.5020 0.5240 0.5240 70,768
Nov 11, 2024 0.4790 0.5140 0.4790 0.5140 0.5140 25,400
Nov 8, 2024 0.5040 0.5140 0.5040 0.5140 0.5140 41,257
Nov 7, 2024 0.5360 0.5360 0.5200 0.5240 0.5240 31,527
Nov 6, 2024 0.5480 0.5480 0.5180 0.5180 0.5180 131,095
Nov 5, 2024 0.5500 0.5700 0.5320 0.5400 0.5400 31,800
Nov 4, 2024 0.5500 0.5520 0.5500 0.5520 0.5520 25,000
Nov 1, 2024 0.5360 0.5580 0.5280 0.5580 0.5580 101,420
Oct 31, 2024 0.5300 0.5720 0.5300 0.5580 0.5580 255,787
Oct 30, 2024 0.5000 0.5480 0.5000 0.5000 0.5000 646,583
Oct 29, 2024 0.4800 0.5500 0.4800 0.5000 0.5000 938,913
Oct 28, 2024 0.4610 0.4620 0.4610 0.4620 0.4620 20,571
Oct 25, 2024 0.4600 0.4800 0.4600 0.4600 0.4600 9,841
Oct 24, 2024 0.4510 0.4650 0.4500 0.4650 0.4650 10,600
Oct 23, 2024 0.4990 0.4990 0.4600 0.4600 0.4600 138,522
Oct 22, 2024 0.4770 0.4990 0.4600 0.4990 0.4990 123,644
Oct 21, 2024 0.4750 0.4750 0.4740 0.4750 0.4750 5,063
Oct 18, 2024 0.4510 0.5200 0.4510 0.5200 0.5200 28,006
Oct 17, 2024 0.4800 0.5000 0.4800 0.5000 0.5000 73,738
Oct 16, 2024 0.5000 0.5360 0.5000 0.5200 0.5200 7,575
Oct 15, 2024 0.4970 0.5080 0.4900 0.5000 0.5000 19,471
Oct 14, 2024 0.4660 0.4660 0.4660 0.4660 0.4660 -
Oct 11, 2024 0.4880 0.4880 0.4660 0.4660 0.4660 35,034
Oct 10, 2024 0.4800 0.4810 0.4800 0.4800 0.4800 179,240
Oct 9, 2024 0.4990 0.5040 0.4990 0.5040 0.5040 40,000
Oct 8, 2024 0.4890 0.4890 0.4890 0.4890 0.4890 130
Oct 7, 2024 0.5200 0.5280 0.4980 0.4980 0.4980 74,130
Oct 4, 2024 0.5640 0.5800 0.5300 0.5500 0.5500 61,659
Oct 3, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 1,406
Oct 2, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 6,336
Oct 1, 2024 0.5540 0.5540 0.5540 0.5540 0.5540 15,000
Sep 30, 2024 0.5500 0.6080 0.5440 0.5800 0.5800 378,973
Sep 27, 2024 0.5180 0.5500 0.5180 0.5500 0.5500 316,731
Sep 26, 2024 0.5480 0.5480 0.5480 0.5480 0.5480 -
Sep 25, 2024 0.4820 0.5480 0.4510 0.5480 0.5480 280,114
Sep 24, 2024 0.5800 0.5800 0.5100 0.5100 0.5100 28,500
Sep 23, 2024 0.5000 0.5580 0.4900 0.5580 0.5580 328,302
Sep 20, 2024 0.5580 0.5580 0.5480 0.5480 0.5480 38,485
Sep 19, 2024 0.4730 0.5500 0.4600 0.5120 0.5120 67,859
Sep 18, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 172,447
Sep 17, 2024 0.4700 0.5080 0.4700 0.4800 0.4800 100,588
Sep 16, 2024 0.4990 0.4990 0.4700 0.4700 0.4700 23,185
Sep 13, 2024 0.4500 0.4700 0.4500 0.4690 0.4690 116,910
Sep 12, 2024 0.4680 0.4680 0.4360 0.4500 0.4500 43,254
Sep 11, 2024 0.4510 0.4650 0.4260 0.4260 0.4260 38,155
Sep 10, 2024 0.4490 0.4490 0.4300 0.4380 0.4380 366,309
Sep 9, 2024 0.4770 0.4820 0.4500 0.4500 0.4500 597,552
Sep 6, 2024 0.5220 0.5800 0.4990 0.5460 0.5460 1,268,059
Sep 5, 2024 0.5780 0.5800 0.5600 0.5700 0.5700 31,947
Sep 4, 2024 0.6800 0.7000 0.6700 0.6700 0.6700 5,067
Sep 3, 2024 0.6880 0.8000 0.6700 0.6720 0.6720 395,760
Sep 2, 2024 0.4900 0.6900 0.4900 0.6900 0.6900 84,698
Aug 30, 2024 0.7000 0.7000 0.6500 0.6880 0.6880 726,517
Aug 29, 2024 0.6480 0.7000 0.6300 0.6860 0.6860 262,668
Aug 28, 2024 0.6000 0.6480 0.6000 0.6480 0.6480 182,658
Aug 27, 2024 0.5520 0.6820 0.5520 0.6380 0.6380 882,256
Aug 26, 2024 0.5380 0.5600 0.5280 0.5540 0.5540 937,634
Aug 23, 2024 0.5380 0.5380 0.5000 0.5300 0.5300 456,986
Aug 22, 2024 0.4900 0.5140 0.4770 0.5060 0.5060 808,232
Aug 21, 2024 0.4600 0.4790 0.4000 0.4790 0.4790 165,775
Aug 20, 2024 0.4800 0.4880 0.4700 0.4700 0.4700 10,424
Aug 19, 2024 0.4800 0.5120 0.4400 0.5120 0.5120 374,427
Aug 16, 2024 0.4700 0.4700 0.4500 0.4600 0.4600 103,809
Aug 15, 2024 0.4850 0.4850 0.4500 0.4800 0.4800 112,963
Aug 14, 2024 0.5000 0.5000 0.4950 0.4990 0.4990 115,954
Aug 13, 2024 0.5000 0.5000 0.4990 0.5000 0.5000 320,390
Aug 12, 2024 0.5140 0.5140 0.5140 0.5140 0.5140 316
Aug 9, 2024 0.5020 0.5320 0.4800 0.5320 0.5320 227,107
Aug 8, 2024 0.5460 0.5460 0.5460 0.5460 0.5460 1,640
Aug 7, 2024 0.5480 0.5480 0.5440 0.5480 0.5480 1,856
Aug 6, 2024 0.5140 0.5480 0.5100 0.5380 0.5380 44,025
Aug 5, 2024 0.4510 0.4700 0.4510 0.4600 0.4600 74,418
Aug 2, 2024 0.5100 0.5480 0.4550 0.5480 0.5480 164,857
Aug 1, 2024 0.4900 0.5880 0.4900 0.5800 0.5800 749,952
Jul 31, 2024 0.4750 0.4900 0.4750 0.4900 0.4900 25,585
Jul 30, 2024 0.4570 0.4670 0.4570 0.4670 0.4670 5,000
Jul 29, 2024 0.4640 0.4640 0.4460 0.4470 0.4470 30,812
Jul 26, 2024 0.4970 0.4970 0.4450 0.4450 0.4450 127,662
Jul 25, 2024 0.4610 0.4970 0.4610 0.4710 0.4710 48,838
Jul 24, 2024 0.4700 0.4990 0.4550 0.4560 0.4560 24,116
Jul 23, 2024 0.4690 0.4800 0.4690 0.4800 0.4800 31,499
Jul 22, 2024 0.4800 0.4800 0.4450 0.4450 0.4450 47,992
Jul 19, 2024 0.4730 0.5000 0.4730 0.4800 0.4800 36,402
Jul 18, 2024 0.4780 0.4800 0.4720 0.4720 0.4720 29,361
Jul 17, 2024 0.5180 0.5180 0.4820 0.4820 0.4820 40,019
Jul 16, 2024 0.4650 0.4800 0.4650 0.4800 0.4800 7,500
Jul 15, 2024 0.5100 0.5120 0.5100 0.5120 0.5120 7,900
Jul 12, 2024 0.4690 0.4910 0.4690 0.4910 0.4910 21,000
Jul 11, 2024 0.4810 0.4810 0.4810 0.4810 0.4810 4,158
Jul 10, 2024 0.4500 0.4780 0.4500 0.4780 0.4780 20,250
Jul 9, 2024 0.4610 0.4940 0.4010 0.4940 0.4940 199,011
Jul 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,233
Jul 5, 2024 0.4810 0.4810 0.4800 0.4800 0.4800 5,436
Jul 4, 2024 0.5040 0.5040 0.4800 0.4990 0.4990 289,789
Jul 3, 2024 0.5260 0.5260 0.4910 0.4910 0.4910 114,985
Jul 2, 2024 0.5280 0.5280 0.5280 0.5280 0.5280 2,420
Jul 1, 2024 0.5260 0.5260 0.5200 0.5200 0.5200 22,000
Jun 28, 2024 0.4800 0.5280 0.4800 0.5280 0.5280 122,544
Jun 27, 2024 0.5000 0.5280 0.4920 0.5280 0.5280 6,952
Jun 26, 2024 0.5100 0.5180 0.4920 0.4920 0.4920 1,170,859
Jun 25, 2024 0.4950 0.5020 0.4900 0.4900 0.4900 57,480
Jun 24, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 1,200
Jun 21, 2024 0.5000 0.5000 0.4950 0.4950 0.4950 16,217
Jun 20, 2024 0.4960 0.4960 0.4950 0.4950 0.4950 5,736
Jun 19, 2024 0.4900 0.5080 0.4900 0.4970 0.4970 141,392
Jun 18, 2024 0.5000 0.5080 0.4900 0.5060 0.5060 37,505
Jun 17, 2024 0.4900 0.5220 0.4900 0.5220 0.5220 101,056
Jun 14, 2024 0.4920 0.5160 0.4900 0.4900 0.4900 335,650
Jun 13, 2024 0.4780 0.5000 0.4760 0.5000 0.5000 241,008
Jun 12, 2024 0.4620 0.4940 0.4620 0.4800 0.4800 51,593
Jun 11, 2024 0.4690 0.4800 0.4630 0.4700 0.4700 44,207
Jun 10, 2024 0.5200 0.5200 0.5140 0.5140 0.5140 26,758
Jun 7, 2024 0.4690 0.4690 0.4520 0.4550 0.4550 49,522
Jun 6, 2024 0.4790 0.4960 0.4700 0.4700 0.4700 111,796
Jun 5, 2024 0.4650 0.4710 0.4630 0.4710 0.4710 42,244
Jun 4, 2024 0.4700 0.4760 0.4700 0.4760 0.4760 421,947
Jun 3, 2024 0.5000 0.5000 0.4800 0.4880 0.4880 139,179
May 31, 2024 0.5020 0.5040 0.4990 0.5040 0.5040 157,859
May 30, 2024 0.4710 0.5220 0.4710 0.5220 0.5220 43,880
May 29, 2024 0.4800 0.4910 0.4600 0.4900 0.4900 662,954
May 28, 2024 0.4700 0.4900 0.4700 0.4900 0.4900 241,679
May 27, 2024 0.5100 0.5140 0.4860 0.4970 0.4970 198,722
May 24, 2024 0.5000 0.5100 0.4900 0.5100 0.5100 190,459
May 23, 2024 0.5600 0.5600 0.4900 0.4900 0.4900 1,680,499
May 22, 2024 0.5600 0.5620 0.5600 0.5600 0.5600 82,624
May 21, 2024 0.5480 0.5600 0.5400 0.5560 0.5560 620,815
May 16, 2024 0.6200 0.6200 0.5520 0.5880 0.5880 190,336
May 15, 2024 0.6140 0.6140 0.6140 0.6140 0.6140 5,000
May 14, 2024 0.6360 0.6360 0.5900 0.6060 0.6060 724,335
May 13, 2024 0.7000 0.7000 0.5600 0.6420 0.6420 307,811
May 10, 2024 0.7240 0.7240 0.6500 0.6700 0.6700 34,667
May 8, 2024 0.7000 0.7000 0.6600 0.6600 0.6600 72,858
May 7, 2024 0.8400 0.8400 0.7820 0.8400 0.8400 7,940
May 6, 2024 0.7600 0.8280 0.7600 0.8000 0.8000 64,000
May 3, 2024 0.8300 0.8300 0.8180 0.8180 0.8180 102,500
May 2, 2024 0.8200 0.8400 0.7800 0.8140 0.8140 127,904
Apr 30, 2024 0.6260 0.8100 0.6260 0.8100 0.8100 741,358
Apr 29, 2024 0.7000 0.7000 0.6600 0.6840 0.6840 66,057
Apr 26, 2024 0.6600 0.6900 0.6580 0.6700 0.6700 524,623
Apr 25, 2024 0.6740 0.6740 0.6100 0.6600 0.6600 366,493
Apr 24, 2024 0.6040 0.6600 0.5840 0.6500 0.6500 782,698
Apr 23, 2024 0.6000 0.6200 0.5980 0.6140 0.6140 390,108
Apr 22, 2024 0.5540 0.6120 0.5540 0.6000 0.6000 21,350
Apr 19, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 257,742
Apr 18, 2024 0.5920 0.5920 0.5920 0.5920 0.5920 -
Apr 17, 2024 0.5940 0.5940 0.5880 0.5920 0.5920 217,000
Apr 16, 2024 0.5780 0.6000 0.5780 0.6000 0.6000 955,801
Apr 15, 2024 0.5500 0.6020 0.5500 0.5780 0.5780 493,240
Apr 12, 2024 0.6020 0.6020 0.5840 0.6000 0.6000 40,150
Apr 11, 2024 0.5880 0.6000 0.5840 0.6000 0.6000 55,000
Apr 10, 2024 0.5980 0.6080 0.5980 0.6080 0.6080 5,087
Apr 9, 2024 0.6000 0.6200 0.5900 0.6160 0.6160 36,856
Apr 8, 2024 0.5320 0.6000 0.5320 0.6000 0.6000 432,648
Apr 5, 2024 0.5600 0.5600 0.5280 0.5600 0.5600 5,885
Apr 4, 2024 0.5500 0.5760 0.5480 0.5600 0.5600 14,842,723
Apr 3, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Apr 2, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 144,128
Mar 27, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Mar 26, 2024 0.5220 0.5220 0.5080 0.5200 0.5200 252,348
Mar 25, 2024 0.5100 0.5200 0.4840 0.5200 0.5200 718,094
Mar 22, 2024 0.5440 0.5500 0.5220 0.5500 0.5500 155,058
Mar 21, 2024 0.5120 0.5440 0.5120 0.5220 0.5220 80,128
Mar 20, 2024 0.5200 0.5580 0.5200 0.5580 0.5580 20,000
Mar 19, 2024 0.5400 0.5900 0.5400 0.5520 0.5520 542,058
Mar 18, 2024 0.5000 0.5480 0.5000 0.5200 0.5200 601,524
Mar 15, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Mar 14, 2024 0.5220 0.5500 0.5200 0.5500 0.5500 74,328
Mar 13, 2024 0.5200 0.5240 0.5200 0.5220 0.5220 167,838
Mar 12, 2024 0.5480 0.5480 0.5480 0.5480 0.5480 910
Mar 11, 2024 0.5600 0.5600 0.5240 0.5240 0.5240 86,626
Mar 8, 2024 0.5240 0.5500 0.5240 0.5500 0.5500 1,835
Mar 7, 2024 0.5500 0.5500 0.5400 0.5500 0.5500 110,770
Mar 6, 2024 0.5980 0.6000 0.5180 0.5400 0.5400 89,287
Mar 5, 2024 0.5500 0.5500 0.5300 0.5300 0.5300 83,500
Mar 4, 2024 0.5300 0.5500 0.5300 0.5500 0.5500 130,286
Mar 1, 2024 0.5400 0.5840 0.5400 0.5500 0.5500 380,694
Feb 29, 2024 0.5900 0.5900 0.5600 0.5880 0.5880 61,366
Feb 28, 2024 0.5840 0.5900 0.5780 0.5900 0.5900 209,963
Feb 27, 2024 0.5960 0.6020 0.5880 0.5880 0.5880 2,055,000
Feb 26, 2024 0.6000 0.6000 0.5800 0.5960 0.5960 266,227
Feb 23, 2024 0.6000 0.6000 0.5820 0.6000 0.6000 212,091
Feb 22, 2024 0.5800 0.6000 0.5800 0.6000 0.6000 65,612
Feb 21, 2024 0.5880 0.5960 0.5500 0.5620 0.5620 369,873
Feb 20, 2024 0.6000 0.6000 0.5780 0.6000 0.6000 317,890
Feb 19, 2024 0.5980 0.6100 0.5900 0.6000 0.6000 225,023
Feb 16, 2024 0.5800 0.6180 0.5800 0.5800 0.5800 2,115,135
Feb 15, 2024 0.6260 0.7200 0.5800 0.5800 0.5800 627,011
Feb 14, 2024 0.5900 0.6280 0.5900 0.6260 0.6260 73,985
Feb 13, 2024 0.6480 0.6500 0.5820 0.6280 0.6280 216,086
Feb 12, 2024 0.6000 0.6000 0.5820 0.5820 0.5820 241,167
Feb 9, 2024 0.6400 0.6400 0.5920 0.6100 0.6100 190,922
Feb 8, 2024 0.5960 0.6400 0.5860 0.6400 0.6400 434,793
Feb 7, 2024 0.5980 0.6480 0.5740 0.6200 0.6200 176,720
Feb 6, 2024 0.6260 0.6600 0.5980 0.6000 0.6000 433,246
Feb 5, 2024 0.7000 0.7000 0.6000 0.6760 0.6760 102,484
Feb 2, 2024 0.5600 0.7000 0.5600 0.7000 0.7000 1,039,612
Feb 1, 2024 0.5580 0.5760 0.5460 0.5740 0.5740 101,502
Jan 31, 2024 0.5680 0.5800 0.5540 0.5800 0.5800 120,747
Jan 30, 2024 0.6080 0.6100 0.5760 0.5760 0.5760 461,964
Jan 29, 2024 0.5940 0.5980 0.5580 0.5940 0.5940 248,551
Jan 26, 2024 0.5500 0.6500 0.5500 0.6200 0.6200 245,105
Jan 25, 2024 0.5780 0.5780 0.5400 0.5480 0.5480 345,867
Jan 24, 2024 0.5280 0.5400 0.5160 0.5400 0.5400 281,560
Jan 23, 2024 0.5320 0.6000 0.5200 0.5300 0.5300 1,564,550
Jan 22, 2024 0.5360 0.5380 0.5200 0.5360 0.5360 434,076
Jan 19, 2024 0.5140 0.5200 0.5080 0.5200 0.5200 291,029
Jan 18, 2024 0.5040 0.5100 0.5040 0.5100 0.5100 110,015
Jan 17, 2024 0.5100 0.5200 0.5100 0.5200 0.5200 100,515
Jan 16, 2024 0.5280 0.5300 0.5000 0.5200 0.5200 741,779
Jan 15, 2024 0.5220 0.5360 0.5200 0.5360 0.5360 126,410
Jan 12, 2024 0.5400 0.5680 0.5100 0.5380 0.5380 28,188
Jan 11, 2024 0.6420 0.6420 0.5400 0.5500 0.5500 734,100
Jan 10, 2024 0.6480 0.6480 0.5940 0.6260 0.6260 271,120
Jan 9, 2024 0.5960 0.6180 0.5640 0.5900 0.5900 348,655
Jan 8, 2024 0.6860 0.6860 0.5880 0.5880 0.5880 471,641

Related Tickers

1B8.F Ondas Holdings Inc.
2.5400
-4.51%
 
TPTW TPT Global Tech, Inc.
0.0001
0.00%
 
BOSC B.O.S. Better Online Solutions Ltd.
3.9000
-3.70%
 
VISL Vislink Technologies, Inc.
4.1300
-1.90%
 
BDC Belden Inc.
114.47
-1.49%
 
MYNA Mynaric AG
0.7511
-4.46%
 
SATX Satixfy Communications Ltd.
1.7400
-6.45%
 
LTRX Lantronix, Inc.
4.4700
+6.68%
 
AMPG AmpliTech Group, Inc.
3.6300
-8.79%
 
ASNS Actelis Networks, Inc.
1.5400
-7.23%