OTC Markets OTCQX - Delayed Quote USD

Norse Atlantic ASA (NRSAF)

Compare
0.3161
-0.0239
(-7.03%)
As of January 28 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20250.31610.31610.31610.31610.3161130
Jan 23, 20250.31100.31100.31100.31100.3110700
Jan 22, 20250.33600.33600.33600.33600.3360175
Jan 13, 20250.35700.35700.35700.35700.3570300
Jan 10, 20250.34150.34150.34150.34150.34151,169
Dec 31, 20240.31240.35000.31240.35000.35003,525
Dec 23, 20240.32250.32250.32250.32250.32251,000
Dec 20, 20240.35000.35000.35000.35000.35005,000
Dec 17, 20240.32500.33640.32500.33640.336410,000
Dec 2, 20240.34000.35000.30700.30700.3070750,497
Nov 22, 20240.34000.34000.34000.34000.340027,517
Nov 14, 20240.30000.30000.30000.30000.30005,000
Nov 7, 20240.20400.21570.20200.20200.202014,375
Nov 6, 20240.22000.22000.22000.22000.220013,333
Nov 1, 20240.18200.18200.18200.18200.1820522
Oct 25, 20240.16450.16450.16450.16450.16452,500
Oct 23, 20240.16350.16350.16350.16350.163518,100
Oct 22, 20240.13800.13800.13800.13800.1380400
Oct 18, 20240.16500.16500.16500.16500.1650296
Oct 17, 20240.15350.15350.15350.15350.1535367
Oct 16, 20240.15900.15900.15900.15900.15904,900
Oct 15, 20240.15800.15800.15800.15800.15802,307
Sep 30, 20240.16800.18310.16800.18310.18314,344
Sep 23, 20240.19800.19800.19800.19800.19801,000
Sep 20, 20240.18580.18580.18580.18580.18581,015
Sep 18, 20240.18300.19800.18300.19800.19803,000
Sep 12, 20240.18100.18100.18100.18100.1810500
Sep 6, 20240.20200.20200.20200.20200.2020158
Aug 29, 20240.19620.20900.19620.20900.20905,000
Aug 26, 20240.23500.23500.23500.23500.23505,850
Aug 22, 20240.26600.26600.24000.24000.24004,300
Aug 6, 20240.25400.25400.25400.25400.25408,525
Aug 2, 20240.28600.28600.28600.28600.2860200
Aug 1, 20240.31000.31000.31000.31000.3100675
Jul 31, 20240.33190.33190.31500.31500.31504,800
Jul 30, 20240.36800.36800.36800.36800.36805,400
Jul 26, 20240.27700.27700.27700.27700.277012,500
Jul 18, 20240.35350.37500.35350.37500.37503,000
Jul 17, 20240.36750.36750.36750.36750.36752,650
Jul 15, 20240.36720.36720.36720.36720.3672150
Jul 12, 20240.40200.40200.40200.40200.40202,500
Jul 3, 20240.37350.37350.37350.37350.3735100
Jul 2, 20240.40790.40790.40680.40680.40682,600
Jun 25, 20240.58190.58190.58190.58190.5819300
Jun 24, 20240.65890.65890.65890.65890.65893,000
Jun 20, 20240.94600.94600.94600.94600.946010,000
Jun 18, 20240.92790.92790.92790.92790.9279200
Jun 17, 20240.97140.97140.97140.97140.9714200
Jun 13, 20241.09001.09001.09001.09001.09003,500
Jun 11, 20240.96000.96000.96000.96000.96009,500
Jun 6, 20240.93810.93810.93810.93810.93811,000
May 31, 20240.89350.89350.89350.89350.89356,124
May 29, 20240.89920.89920.89920.89920.89927,247
May 22, 20240.85630.85630.85630.85630.85631,000
May 3, 20240.85060.85060.85060.85060.85061,000
Apr 30, 20240.79860.79860.79860.79860.79862,418
Apr 29, 20240.84610.84610.84610.84610.84611,000
Apr 16, 20240.71400.71400.71400.71400.7140350
Apr 5, 20240.72770.72770.72770.72770.7277665
Mar 13, 20240.83410.83410.83410.83410.83412,500
Mar 8, 20240.81000.84740.80370.80370.80373,054
Mar 7, 20240.87500.87500.87500.87500.87501,000
Mar 4, 20240.88000.88000.88000.88000.8800550
Mar 1, 20240.81820.81820.81820.81820.818211,000
Feb 29, 20240.84000.84000.84000.84000.8400750
Feb 28, 20240.89030.89500.86000.86000.860012,500
Feb 27, 20241.11001.11001.11001.11001.11001,000
Feb 26, 20241.21001.21001.21001.21001.2100130
Feb 8, 20241.17001.17001.17001.17001.17001,325

Related Tickers

NAS.OL Norwegian Air Shuttle ASA
10.36
-4.61%
 
ULCC Frontier Group Holdings, Inc.
8.30
-1.54%
 
IAG.L International Consolidated Airlines Group S.A.
340.60
+0.80%
 
AAL American Airlines Group Inc.
16.80
-0.72%