Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nrc Group ASA (TSV: AST )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Apr 24, 2019 0.1400 0.1400 0.1300 0.1300 1,500 -0.02(-13.33%)
Apr 12, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 10, 2019 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Apr 09, 2019 0.1700 0.1700 0.1600 0.1600 5,000 -0.03(-15.79%)
Apr 08, 2019 0.1900 0.1900 0.1900 34 +0.00(+0.00%)
Apr 05, 2019 0.1800 0.1900 0.1800 0.1900 6,034 +0.03(+18.75%)
Apr 03, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Apr 02, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Mar 28, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 15, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 01, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 28, 2019 0.1800 0.1800 0.1800 0.1800 18,000 -0.01(-2.70%)
Feb 25, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Feb 19, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 15, 2019 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Feb 12, 2019 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Feb 06, 2019 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Jan 30, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 10, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 08, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 04, 2019 0.1900 0.1900 0.1900 0 -0.06(-24.00%)
Dec 20, 2018 0.2500 0.2500 0.2500 0 +0.06(+31.58%)
Dec 18, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 17, 2018 0.2000 0.2000 0.2000 0.2000 2,000 -0.10(-33.33%)
Dec 12, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 04, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 26, 2018 0.3000 0.3000 0.3000 0 +0.07(+30.43%)
Nov 23, 2018 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Nov 22, 2018 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Nov 21, 2018 0.2300 0.2300 0.2300 0.2300 13,000 -0.02(-8.00%)
Nov 16, 2018 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Nov 15, 2018 0.2300 0.2300 0.2300 0.2300 1,000 -0.02(-8.00%)
Nov 14, 2018 0.2100 0.2500 0.2100 0.2500 2,500 +0.04(+19.05%)
Nov 06, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Nov 02, 2018 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Oct 24, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 23, 2018 0.2500 0.2500 0.2500 0.2500 4,600 -0.03(-10.71%)
Oct 22, 2018 0.2700 0.2800 0.2700 0.2800 6,500 +0.03(+12.00%)
Oct 12, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 10, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 01, 2018 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Sep 25, 2018 0.2550 0.2550 0.2550 0 -0.04(-15.00%)
Sep 19, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Sep 17, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Sep 13, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 11, 2018 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Sep 10, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Sep 07, 2018 0.2500 0.2500 0.2500 0.2500 27,000 -0.03(-10.71%)
Sep 06, 2018 0.2400 0.2800 0.2400 0.2800 35,000 +0.03(+12.00%)
Sep 05, 2018 0.2500 0.2500 0.2500 0.2500 1,000 -0.05(-16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.