OTC Markets OTCPK - Delayed Quote USD

Norse Atlantic ASA (NRSAF)

0.7402
+0.1002
+(15.66%)
At close: May 27 at 9:50:27 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 27, 20250.74020.74020.74020.74020.7402370
May 21, 20250.64000.64000.64000.64000.64003,400
May 19, 20250.58430.66440.58430.66440.66441,051
May 16, 20250.63270.63270.63270.63270.63271,727
May 14, 20250.64570.64570.64570.64570.6457961
May 6, 20250.51960.51960.51960.51960.5196100
May 2, 20250.48050.52080.48050.52080.52081,640
Apr 25, 20250.48840.48840.48840.48840.48842,832
Apr 7, 20250.46600.46600.46600.46600.46602,000
Apr 4, 20250.51420.51420.51420.51420.5142110
Apr 1, 20250.54480.54480.54480.54480.5448160
Mar 24, 20250.56890.56890.56890.56890.5689300
Mar 21, 20250.49500.57370.49500.50890.50894,935
Mar 5, 20250.34200.34200.34200.34200.3420176
Feb 24, 20250.32900.32900.32900.32900.3290500
Feb 21, 20250.34900.34900.34900.34900.34901,000
Feb 11, 20250.29300.29300.29300.29300.2930100
Feb 4, 20250.33100.33100.33100.33100.3310100
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

Related Tickers

FLYY Spirit Aviation Holdings, Inc.
6.20
+1.31%
 
NAS.OL Norwegian Air Shuttle ASA
13.80
+0.99%
 
ULCC Frontier Group Holdings, Inc.
4.0900
-0.97%
 
DAL Delta Air Lines, Inc.
48.50
-0.21%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.