Nordea Bank Abp (QX) Historical Data - NRDBY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Nordea Bank Abp (QX) (NRDBY)
Nordea Bank Abp (QX) (NRDBY) Historical

Nordea Bank Abp (QX) (NRDBY)

12.02

0.30

(2.56%)

Closed November 03 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.24	2.03735144312	11.78	12.21	11.6401	230605	11.81733353	CS
4	0.525	4.5672031318	11.495	12.21	11.25	179669	11.70828427	CS
12	0.6975	6.16030028704	11.3225	12.21	11.25	179296	11.70662937	CS
26	0.34	2.91095890411	11.68	12.82	10.83	155391	11.81915681	CS
52	1.4875	14.1229527653	10.5325	12.9	10.42	134866	11.8184491	CS
156	-0.45	-3.60866078589	12.47	13.29	8.33	154466	10.77304755	CS
260	4.72	64.6575342466	7.3	13.29	4.7886	187881	9.29962528	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730496420	12.02	0.3	2.56	12.21	12.21	11.9	203048
1730409780	11.72	-0.08	-0.68	11.7975	11.7975	11.6401	195805
1730323500	11.8	-0.07	-0.59	11.69	11.82	11.69	207483
1730237280	11.87	-0.05	-0.42	11.72	11.89	11.72	221581
1730150880	11.92	0.16	1.36	11.85	11.95	11.83	257913
1729891500	11.76	0.01	0.09	11.78	11.89	11.74	270245
1729805160	11.75	-0.07	-0.59	11.9	11.9	11.7075	171320
1729718940	11.82	-0.07	-0.59	11.63	11.84	11.63	230154
1729632300	11.89	-0.02	-0.17	11.865	11.96	11.83	154137
1729545600	11.91	-0.22	-1.81	11.85	11.985	11.84	166770
1729286400	12.13	0.16	1.34	11.94	12.15	11.94	150226
1729200000	11.97	0.61	5.37	11.79	12.06	11.79	298401
1729113960	11.36	0.02	0.18	11.39	11.42	11.304	97474
1729027680	11.34	-0.04	-0.35	11.25	11.46	11.25	64850
1728941220	11.38	0.01	0.09	11.32	11.44	11.317	233764
1728681900	11.37	-0.05	-0.44	11.35	11.5	11.272	92474
1728595560	11.42	-0.02	-0.17	11.36	11.5025	11.36	228475
1728508800	11.44	-0.05	-0.44	11.39	11.44	11.31	140944
1728422580	11.49	0.02	0.17	11.5225	11.54	11.3901	106203
1728336000	11.47	-0.04	-0.35	11.63	11.63	11.465	211669
1728077220	11.51	0.09	0.79	11.495	11.53	11.4	93499
1727990760	11.42	-0.13	-1.13	11.46	11.68	11.36	312192
1727904000	11.55	0.02	0.17	11.5	11.62	11.49	99002
1727818140	11.53	-0.34	-2.86	11.52	11.66	11.474	82354
1727731380	11.87	-0.08	-0.67	11.97	11.97	11.73	173786
1727472000	11.95	0.07	0.59	11.98	12.03	11.88	85060
1727386200	11.88	0.25	2.15	11.93	11.93	11.74	277521
1727299200	11.63	-0.31	-2.60	11.9025	11.941	11.63	154783
1727212800	11.94	0.04	0.34	11.88	12.0099	11.86	55248
1727126940	11.9	-0.04	-0.34	11.94	11.94	11.8335	658654
1726867200	11.94	0.03	0.25	11.985	12	11.89	83376
1726781220	11.91	0.27	2.32	11.8925	11.98	11.81	246677
1726694460	11.64	-0.09	-0.77	11.7125	11.83	11.6001	58122
1726608240	11.73	0.1	0.86	11.72	11.803	11.684	104356
1726521720	11.63	0.11	0.95	11.4001	11.65	11.4001	159253
1726262940	11.52	-0.02	-0.17	11.5825	11.68	11.52	80149
1726176540	11.54	0.05	0.44	11.44	11.59	11.39	565550
1726090140	11.49	-0.03	-0.26	11.46	11.53	11.29	91648
1726003500	11.52	-0.22	-1.87	11.62	11.62	11.48	118341
1725917160	11.74	0.16	1.38	11.6	11.77	11.6	197073
1725658020	11.58	-0.29	-2.44	11.7575	11.797	11.54	203237
1725571440	11.87	0.24	2.06	11.85	11.92	11.813	1172207
1725485040	11.63	0.03	0.26	11.655	11.71	11.57	173765
1725398880	11.6	-0.19	-1.61	11.739	11.757	11.6	125380
1725053340	11.79	0.06	0.51	11.8	11.83	11.71	152398
1724966400	11.73	-0.01	-0.09	11.7601	11.8	11.715	164365
1724880360	11.74	-0.11	-0.93	11.7125	11.85	11.68	109546
1724794080	11.85	0.09	0.77	11.785	11.86	11.7609	88932
1724707740	11.76	-0.08	-0.68	11.72	11.83	11.705	117495
1724448480	11.84	0.22	1.85	11.705	11.84	11.695	73772
1724362140	11.625	-0.02	-0.13	11.68	11.6825	11.5901	182153
1724275380	11.64	0.13	1.13	11.63	11.68	11.57	44902
1724188800	11.51	-0.13	-1.12	11.51	11.56	11.48	188838
1724102880	11.64	0.16	1.39	11.62	11.6899	11.603	84499
1723843740	11.48	0.12	1.06	11.39	11.51	11.3675	135786
1723756860	11.36	-0.06	-0.53	11.404	11.436	11.31	55714
1723670820	11.42	0	0.00	11.46	11.5	11.35	46994
1723584360	11.42	0.08	0.71	11.34	11.45	11.303	68024
1723497900	11.34	-0.03	-0.22	11.34	11.375	11.3	66415
1723238400	11.365	0.14	1.20	11.3225	11.4	11.27	127519
1723152000	11.23	0.19	1.72	11.24	11.33	11.19	109430
1723065720	11.04	0.07	0.64	11.18	11.22	11.03	219416
1722979800	10.97	-0.07	-0.63	10.83	11.026	10.83	217143
1722893340	11.04	-0.15	-1.34	11	11.145	10.91	193073

Nordea Bank Abp (QX)

Play Kingdom Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions