USD/NOK - NYCC - Jun24 (NT=F)
ICE Futures - ICE Futures Delayed price. Currency in NOK
Add to watchlist
As of 10:45PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 11.0110 | 11.0110 | 11.0025 | 11.0025 | 11.0025 | 6 |
| 01 May 2024 | 11.1110 | 11.1110 | 11.0590 | 11.0059 | 11.0059 | 62 |
| 30 Apr 2024 | 11.0095 | 11.0940 | 11.0095 | 11.0766 | 11.0766 | 62 |
| 29 Apr 2024 | 10.9733 | 10.9733 | 10.9733 | 10.9733 | 10.9733 | - |
| 26 Apr 2024 | 11.0065 | 11.0270 | 11.0065 | 11.0071 | 11.0071 | 83 |
| 25 Apr 2024 | 10.9541 | 10.9541 | 10.9541 | 10.9541 | 10.9541 | - |
| 24 Apr 2024 | 10.8870 | 10.8870 | 10.8870 | 10.9769 | 10.9769 | 1 |
| 23 Apr 2024 | 10.9028 | 10.9028 | 10.9028 | 10.9028 | 10.9028 | - |
| 22 Apr 2024 | 10.9817 | 10.9817 | 10.9817 | 10.9817 | 10.9817 | - |
| 19 Apr 2024 | 11.0410 | 11.0415 | 11.0410 | 11.0108 | 11.0108 | 108 |
| 18 Apr 2024 | 11.0363 | 11.0363 | 11.0363 | 11.0363 | 11.0363 | - |
| 17 Apr 2024 | 10.9665 | 11.0085 | 10.9560 | 10.9794 | 10.9794 | 113 |
| 16 Apr 2024 | 10.9553 | 10.9553 | 10.9553 | 10.9553 | 10.9553 | - |
| 15 Apr 2024 | 10.8700 | 10.8700 | 10.8700 | 10.9338 | 10.9338 | 3 |
| 12 Apr 2024 | 10.8240 | 10.8770 | 10.8240 | 10.8909 | 10.8909 | 32 |
| 11 Apr 2024 | 10.8097 | 10.8097 | 10.8097 | 10.8097 | 10.8097 | - |
| 10 Apr 2024 | 10.8260 | 10.8260 | 10.8260 | 10.8260 | 10.8260 | - |
| 09 Apr 2024 | 10.6656 | 10.6656 | 10.6656 | 10.6656 | 10.6656 | - |
| 08 Apr 2024 | 10.6740 | 10.6740 | 10.6740 | 10.6632 | 10.6632 | 11 |
| 05 Apr 2024 | 10.6885 | 10.6885 | 10.6885 | 10.7158 | 10.7158 | 3 |
| 04 Apr 2024 | 10.6845 | 10.6845 | 10.6845 | 10.6781 | 10.6781 | 5 |
| 03 Apr 2024 | 10.7840 | 10.7840 | 10.7640 | 10.7009 | 10.7009 | 23 |
| 02 Apr 2024 | 10.9425 | 10.9425 | 10.8225 | 10.8284 | 10.8284 | 189 |
| 01 Apr 2024 | 10.8115 | 10.9405 | 10.8075 | 10.9445 | 10.9445 | 165 |
| 28 Mar 2024 | 10.7820 | 10.7820 | 10.7820 | 10.8295 | 10.8295 | - |
| 27 Mar 2024 | 10.7785 | 10.7785 | 10.7785 | 10.7689 | 10.7689 | 2 |
| 26 Mar 2024 | 10.6830 | 10.7090 | 10.6820 | 10.7284 | 10.7284 | 22 |
| 25 Mar 2024 | 10.6750 | 10.6750 | 10.6750 | 10.6895 | 10.6895 | 8 |
| 22 Mar 2024 | 10.7250 | 10.7250 | 10.7230 | 10.7331 | 10.7331 | 16 |
| 21 Mar 2024 | 10.5240 | 10.5640 | 10.5240 | 10.6383 | 10.6383 | 6 |
| 20 Mar 2024 | 10.5925 | 10.5925 | 10.5925 | 10.5563 | 10.5563 | 12 |
| 19 Mar 2024 | 10.6304 | 10.6304 | 10.6304 | 10.6304 | 10.6304 | - |
| 18 Mar 2024 | 10.5845 | 10.5845 | 10.5845 | 10.6225 | 10.6225 | - |
| 15 Mar 2024 | 10.6236 | 10.6236 | 10.6236 | 10.6236 | 10.6236 | - |
| 14 Mar 2024 | 10.5608 | 10.5608 | 10.5608 | 10.5608 | 10.5608 | - |
| 13 Mar 2024 | 10.4767 | 10.4767 | 10.4767 | 10.4767 | 10.4767 | 556 |
| 12 Mar 2024 | 10.5197 | 10.5197 | 10.5197 | 10.5197 | 10.5197 | - |
| 11 Mar 2024 | 10.4270 | 10.4270 | 10.4270 | 10.4592 | 10.4592 | 3 |
| 08 Mar 2024 | 10.4185 | 10.4185 | 10.4185 | 10.4199 | 10.4199 | 2 |
| 07 Mar 2024 | 10.4635 | 10.4635 | 10.4170 | 10.4026 | 10.4026 | 91 |
| 06 Mar 2024 | 10.4976 | 10.4976 | 10.4976 | 10.4976 | 10.4976 | - |
| 05 Mar 2024 | 10.5641 | 10.5641 | 10.5641 | 10.5641 | 10.5641 | - |
| 04 Mar 2024 | 10.5180 | 10.5180 | 10.5135 | 10.5552 | 10.5552 | 5 |
| 01 Mar 2024 | 10.5940 | 10.6150 | 10.5165 | 10.5163 | 10.5163 | 108 |
| 29 Feb 2024 | 10.6191 | 10.6191 | 10.6191 | 10.6191 | 10.6191 | - |
| 28 Feb 2024 | 10.5380 | 10.5380 | 10.5380 | 10.5865 | 10.5865 | 2 |
| 27 Feb 2024 | 10.5296 | 10.5296 | 10.5296 | 10.5296 | 10.5296 | - |
| 26 Feb 2024 | 10.5480 | 10.5480 | 10.5480 | 10.5119 | 10.5119 | 1 |
| 23 Feb 2024 | 10.4985 | 10.5240 | 10.4985 | 10.5252 | 10.5252 | 42 |
| 22 Feb 2024 | 10.5020 | 10.5020 | 10.5020 | 10.5020 | 10.5020 | - |
| 21 Feb 2024 | 10.4789 | 10.4789 | 10.4789 | 10.4789 | 10.4789 | - |
| 20 Feb 2024 | 10.4855 | 10.4855 | 10.4855 | 10.4855 | 10.4855 | - |
| 16 Feb 2024 | 10.4987 | 10.4987 | 10.4987 | 10.4987 | 10.4987 | - |
| 15 Feb 2024 | 10.5225 | 10.5225 | 10.5225 | 10.5241 | 10.5241 | 3 |
| 14 Feb 2024 | 10.6720 | 10.6720 | 10.6720 | 10.5798 | 10.5798 | 1 |
| 13 Feb 2024 | 10.4970 | 10.6775 | 10.4970 | 10.6838 | 10.6838 | 6 |
| 12 Feb 2024 | 10.4932 | 10.4932 | 10.4932 | 10.4932 | 10.4932 | - |
| 09 Feb 2024 | 10.5507 | 10.5507 | 10.5507 | 10.5507 | 10.5507 | - |
| 08 Feb 2024 | 10.6065 | 10.6065 | 10.6065 | 10.6011 | 10.6011 | 2 |
| 07 Feb 2024 | 10.5697 | 10.5697 | 10.5697 | 10.5697 | 10.5697 | - |
| 06 Feb 2024 | 10.6540 | 10.6550 | 10.6515 | 10.5955 | 10.5955 | 85 |
| 05 Feb 2024 | 10.6420 | 10.6940 | 10.6420 | 10.6769 | 10.6769 | 3 |
| 02 Feb 2024 | 10.4250 | 10.6240 | 10.4225 | 10.6011 | 10.6011 | 20 |
| 01 Feb 2024 | 10.5030 | 10.5030 | 10.4130 | 10.4242 | 10.4242 | 11 |
| 31 Jan 2024 | 10.4575 | 10.4735 | 10.3860 | 10.4537 | 10.4537 | 98 |
| 30 Jan 2024 | 10.4530 | 10.4610 | 10.4530 | 10.4134 | 10.4134 | 2 |
| 29 Jan 2024 | 10.4406 | 10.4406 | 10.4406 | 10.4406 | 10.4406 | - |
| 26 Jan 2024 | 10.4037 | 10.4037 | 10.4037 | 10.4037 | 10.4037 | - |
| 25 Jan 2024 | 10.4297 | 10.4297 | 10.4297 | 10.4297 | 10.4297 | - |
| 24 Jan 2024 | 10.4537 | 10.4537 | 10.4537 | 10.4537 | 10.4537 | - |
| 23 Jan 2024 | 10.5080 | 10.5080 | 10.5070 | 10.5064 | 10.5064 | 18 |
| 22 Jan 2024 | 10.4770 | 10.4770 | 10.4770 | 10.4954 | 10.4954 | 1 |
| 19 Jan 2024 | 10.5140 | 10.5140 | 10.5140 | 10.4734 | 10.4734 | 8 |
| 18 Jan 2024 | 10.5274 | 10.5274 | 10.5274 | 10.5274 | 10.5274 | - |
| 17 Jan 2024 | 10.5086 | 10.5086 | 10.5086 | 10.5086 | 10.5086 | - |
| 16 Jan 2024 | 10.4535 | 10.4535 | 10.4535 | 10.4548 | 10.4548 | 1 |
| 12 Jan 2024 | 10.2305 | 10.2305 | 10.2305 | 10.2711 | 10.2711 | 2 |
| 11 Jan 2024 | 10.2955 | 10.2955 | 10.2955 | 10.2955 | 10.2955 | - |
| 10 Jan 2024 | 10.3060 | 10.3060 | 10.3060 | 10.3295 | 10.3295 | 2 |
| 09 Jan 2024 | 10.3380 | 10.3380 | 10.3380 | 10.3380 | 10.3380 | - |
| 08 Jan 2024 | 10.3045 | 10.3045 | 10.3045 | 10.3434 | 10.3434 | 8 |
| 05 Jan 2024 | 10.2807 | 10.2807 | 10.2807 | 10.2807 | 10.2807 | - |
| 04 Jan 2024 | 10.2765 | 10.2765 | 10.2765 | 10.2934 | 10.2934 | 8 |
| 03 Jan 2024 | 10.3340 | 10.3730 | 10.3260 | 10.3434 | 10.3434 | 34 |
| 02 Jan 2024 | 10.1735 | 10.3390 | 10.1665 | 10.3316 | 10.3316 | 23 |
| 29 Dec 2023 | 10.1240 | 10.1240 | 10.1070 | 10.1348 | 10.1348 | - |
| 28 Dec 2023 | 10.1875 | 10.1875 | 10.1875 | 10.1781 | 10.1781 | 319 |
| 27 Dec 2023 | 10.1315 | 10.1315 | 10.0735 | 10.0816 | 10.0816 | 172 |
| 26 Dec 2023 | 10.1970 | 10.1970 | 10.1970 | 10.1245 | 10.1245 | 1 |
| 22 Dec 2023 | 10.1890 | 10.1890 | 10.1890 | 10.1916 | 10.1916 | - |
| 21 Dec 2023 | 10.2775 | 10.2800 | 10.2775 | 10.2701 | 10.2701 | 5 |
| 20 Dec 2023 | 10.2600 | 10.3075 | 10.2510 | 10.3125 | 10.3125 | 173 |
| 19 Dec 2023 | 10.2501 | 10.2501 | 10.2501 | 10.2501 | 10.2501 | - |
| 18 Dec 2023 | 10.3896 | 10.3896 | 10.3896 | 10.3896 | 10.3896 | 13 |
| 15 Dec 2023 | 10.4540 | 10.4540 | 10.4540 | 10.4614 | 10.4614 | 4 |
| 14 Dec 2023 | 10.4575 | 10.4575 | 10.4575 | 10.5252 | 10.5252 | 8 |
| 13 Dec 2023 | 10.7712 | 10.7712 | 10.7712 | 10.7712 | 10.7712 | - |
| 12 Dec 2023 | 10.9390 | 10.9390 | 10.9390 | 10.9710 | 10.9710 | 472 |
| 11 Dec 2023 | 10.9255 | 10.9560 | 10.9245 | 10.9505 | 10.9505 | 11 |
| 08 Dec 2023 | 10.9028 | 10.9028 | 10.9028 | 10.9028 | 10.9028 | 290 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.