USD/NOK - NYCC - Jun24 (NT=F)
ICE Futures - ICE Futures Delayed price. Currency in NOK
Add to watchlist
As of 09:07PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 10.887 | 10.887 | 10.887 | 10.887 | 10.887 | 1 |
| 23 Apr 2024 | 10.903 | 10.903 | 10.903 | 10.903 | 10.903 | - |
| 22 Apr 2024 | 10.982 | 10.982 | 10.982 | 10.982 | 10.982 | - |
| 19 Apr 2024 | 11.041 | 11.042 | 11.041 | 11.011 | 11.011 | 108 |
| 18 Apr 2024 | 11.036 | 11.036 | 11.036 | 11.036 | 11.036 | - |
| 17 Apr 2024 | 10.967 | 11.009 | 10.956 | 10.979 | 10.979 | 113 |
| 16 Apr 2024 | 10.955 | 10.955 | 10.955 | 10.955 | 10.955 | - |
| 15 Apr 2024 | 10.870 | 10.870 | 10.870 | 10.934 | 10.934 | 3 |
| 12 Apr 2024 | 10.824 | 10.877 | 10.824 | 10.891 | 10.891 | 32 |
| 11 Apr 2024 | 10.810 | 10.810 | 10.810 | 10.810 | 10.810 | - |
| 10 Apr 2024 | 10.826 | 10.826 | 10.826 | 10.826 | 10.826 | - |
| 09 Apr 2024 | 10.666 | 10.666 | 10.666 | 10.666 | 10.666 | - |
| 08 Apr 2024 | 10.674 | 10.674 | 10.674 | 10.663 | 10.663 | 11 |
| 05 Apr 2024 | 10.689 | 10.689 | 10.689 | 10.716 | 10.716 | 3 |
| 04 Apr 2024 | 10.684 | 10.684 | 10.684 | 10.678 | 10.678 | 5 |
| 03 Apr 2024 | 10.784 | 10.784 | 10.764 | 10.701 | 10.701 | 23 |
| 02 Apr 2024 | 10.943 | 10.943 | 10.823 | 10.828 | 10.828 | 189 |
| 01 Apr 2024 | 10.811 | 10.941 | 10.807 | 10.944 | 10.944 | 165 |
| 28 Mar 2024 | 10.782 | 10.782 | 10.782 | 10.830 | 10.830 | - |
| 27 Mar 2024 | 10.778 | 10.778 | 10.778 | 10.769 | 10.769 | 2 |
| 26 Mar 2024 | 10.683 | 10.709 | 10.682 | 10.728 | 10.728 | 22 |
| 25 Mar 2024 | 10.675 | 10.675 | 10.675 | 10.689 | 10.689 | 8 |
| 22 Mar 2024 | 10.725 | 10.725 | 10.723 | 10.733 | 10.733 | 16 |
| 21 Mar 2024 | 10.524 | 10.564 | 10.524 | 10.638 | 10.638 | 6 |
| 20 Mar 2024 | 10.592 | 10.592 | 10.592 | 10.556 | 10.556 | 12 |
| 19 Mar 2024 | 10.630 | 10.630 | 10.630 | 10.630 | 10.630 | - |
| 18 Mar 2024 | 10.585 | 10.585 | 10.585 | 10.622 | 10.622 | - |
| 15 Mar 2024 | 10.624 | 10.624 | 10.624 | 10.624 | 10.624 | - |
| 14 Mar 2024 | 10.561 | 10.561 | 10.561 | 10.561 | 10.561 | - |
| 13 Mar 2024 | 10.477 | 10.477 | 10.477 | 10.477 | 10.477 | 556 |
| 12 Mar 2024 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | - |
| 11 Mar 2024 | 10.427 | 10.427 | 10.427 | 10.459 | 10.459 | 3 |
| 08 Mar 2024 | 10.418 | 10.418 | 10.418 | 10.420 | 10.420 | 2 |
| 07 Mar 2024 | 10.464 | 10.464 | 10.417 | 10.403 | 10.403 | 91 |
| 06 Mar 2024 | 10.498 | 10.498 | 10.498 | 10.498 | 10.498 | - |
| 05 Mar 2024 | 10.564 | 10.564 | 10.564 | 10.564 | 10.564 | - |
| 04 Mar 2024 | 10.518 | 10.518 | 10.514 | 10.555 | 10.555 | 5 |
| 01 Mar 2024 | 10.594 | 10.615 | 10.517 | 10.516 | 10.516 | 108 |
| 29 Feb 2024 | 10.619 | 10.619 | 10.619 | 10.619 | 10.619 | - |
| 28 Feb 2024 | 10.538 | 10.538 | 10.538 | 10.587 | 10.587 | 2 |
| 27 Feb 2024 | 10.530 | 10.530 | 10.530 | 10.530 | 10.530 | - |
| 26 Feb 2024 | 10.548 | 10.548 | 10.548 | 10.512 | 10.512 | 1 |
| 23 Feb 2024 | 10.498 | 10.524 | 10.498 | 10.525 | 10.525 | 42 |
| 22 Feb 2024 | 10.502 | 10.502 | 10.502 | 10.502 | 10.502 | - |
| 21 Feb 2024 | 10.479 | 10.479 | 10.479 | 10.479 | 10.479 | - |
| 20 Feb 2024 | 10.486 | 10.486 | 10.486 | 10.486 | 10.486 | - |
| 16 Feb 2024 | 10.499 | 10.499 | 10.499 | 10.499 | 10.499 | - |
| 15 Feb 2024 | 10.523 | 10.523 | 10.523 | 10.524 | 10.524 | 3 |
| 14 Feb 2024 | 10.672 | 10.672 | 10.672 | 10.580 | 10.580 | 1 |
| 13 Feb 2024 | 10.497 | 10.677 | 10.497 | 10.684 | 10.684 | 6 |
| 12 Feb 2024 | 10.493 | 10.493 | 10.493 | 10.493 | 10.493 | - |
| 09 Feb 2024 | 10.551 | 10.551 | 10.551 | 10.551 | 10.551 | - |
| 08 Feb 2024 | 10.606 | 10.606 | 10.606 | 10.601 | 10.601 | 2 |
| 07 Feb 2024 | 10.570 | 10.570 | 10.570 | 10.570 | 10.570 | - |
| 06 Feb 2024 | 10.654 | 10.655 | 10.651 | 10.595 | 10.595 | 85 |
| 05 Feb 2024 | 10.642 | 10.694 | 10.642 | 10.677 | 10.677 | 3 |
| 02 Feb 2024 | 10.425 | 10.624 | 10.422 | 10.601 | 10.601 | 20 |
| 01 Feb 2024 | 10.503 | 10.503 | 10.413 | 10.424 | 10.424 | 11 |
| 31 Jan 2024 | 10.458 | 10.474 | 10.386 | 10.454 | 10.454 | 98 |
| 30 Jan 2024 | 10.453 | 10.461 | 10.453 | 10.413 | 10.413 | 2 |
| 29 Jan 2024 | 10.441 | 10.441 | 10.441 | 10.441 | 10.441 | - |
| 26 Jan 2024 | 10.404 | 10.404 | 10.404 | 10.404 | 10.404 | - |
| 25 Jan 2024 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | - |
| 24 Jan 2024 | 10.454 | 10.454 | 10.454 | 10.454 | 10.454 | - |
| 23 Jan 2024 | 10.508 | 10.508 | 10.507 | 10.506 | 10.506 | 18 |
| 22 Jan 2024 | 10.477 | 10.477 | 10.477 | 10.495 | 10.495 | 1 |
| 19 Jan 2024 | 10.514 | 10.514 | 10.514 | 10.473 | 10.473 | 8 |
| 18 Jan 2024 | 10.527 | 10.527 | 10.527 | 10.527 | 10.527 | - |
| 17 Jan 2024 | 10.509 | 10.509 | 10.509 | 10.509 | 10.509 | - |
| 16 Jan 2024 | 10.453 | 10.453 | 10.453 | 10.455 | 10.455 | 1 |
| 12 Jan 2024 | 10.231 | 10.231 | 10.231 | 10.271 | 10.271 | 2 |
| 11 Jan 2024 | 10.295 | 10.295 | 10.295 | 10.295 | 10.295 | - |
| 10 Jan 2024 | 10.306 | 10.306 | 10.306 | 10.330 | 10.330 | 2 |
| 09 Jan 2024 | 10.338 | 10.338 | 10.338 | 10.338 | 10.338 | - |
| 08 Jan 2024 | 10.304 | 10.304 | 10.304 | 10.343 | 10.343 | 8 |
| 05 Jan 2024 | 10.281 | 10.281 | 10.281 | 10.281 | 10.281 | - |
| 04 Jan 2024 | 10.276 | 10.276 | 10.276 | 10.293 | 10.293 | 8 |
| 03 Jan 2024 | 10.334 | 10.373 | 10.326 | 10.343 | 10.343 | 34 |
| 02 Jan 2024 | 10.174 | 10.339 | 10.167 | 10.332 | 10.332 | 23 |
| 29 Dec 2023 | 10.124 | 10.124 | 10.107 | 10.135 | 10.135 | - |
| 28 Dec 2023 | 10.188 | 10.188 | 10.188 | 10.178 | 10.178 | 319 |
| 27 Dec 2023 | 10.132 | 10.132 | 10.073 | 10.082 | 10.082 | 172 |
| 26 Dec 2023 | 10.197 | 10.197 | 10.197 | 10.125 | 10.125 | 1 |
| 22 Dec 2023 | 10.189 | 10.189 | 10.189 | 10.192 | 10.192 | - |
| 21 Dec 2023 | 10.278 | 10.280 | 10.278 | 10.270 | 10.270 | 5 |
| 20 Dec 2023 | 10.260 | 10.307 | 10.251 | 10.312 | 10.312 | 173 |
| 19 Dec 2023 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | - |
| 18 Dec 2023 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 13 |
| 15 Dec 2023 | 10.454 | 10.454 | 10.454 | 10.461 | 10.461 | 4 |
| 14 Dec 2023 | 10.458 | 10.458 | 10.458 | 10.525 | 10.525 | 8 |
| 13 Dec 2023 | 10.771 | 10.771 | 10.771 | 10.771 | 10.771 | - |
| 12 Dec 2023 | 10.939 | 10.939 | 10.939 | 10.971 | 10.971 | 472 |
| 11 Dec 2023 | 10.925 | 10.956 | 10.925 | 10.950 | 10.950 | 11 |
| 08 Dec 2023 | 10.903 | 10.903 | 10.903 | 10.903 | 10.903 | 290 |
| 07 Dec 2023 | 10.861 | 10.861 | 10.861 | 10.866 | 10.866 | 2 |
| 06 Dec 2023 | 10.970 | 10.970 | 10.970 | 10.970 | 10.970 | - |
| 05 Dec 2023 | 10.929 | 10.929 | 10.929 | 10.929 | 10.929 | - |
| 04 Dec 2023 | 10.689 | 10.853 | 10.684 | 10.847 | 10.847 | 112 |
| 01 Dec 2023 | 10.782 | 10.782 | 10.661 | 10.664 | 10.664 | 17 |
| 30 Nov 2023 | 10.647 | 10.773 | 10.642 | 10.796 | 10.796 | 83 |
| *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.