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

Get Started

Home
Investing
Stocks
Australia
ASX
Norwood Systems Ltd (NOR)
Norwood Systems Ltd (NOR) Historical

NOR Norwood Systems Ltd

0.049

0.002 (4.26%)

May 17 2024 - Closed

Delayed by 20 minutes

NOR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.047	-0.003	-6.00%	0.048	0.049	0.046	1,190,239
May 15 2024	0.05	0.001	2.04%	0.05	0.05	0.05	2,750
May 14 2024	0.049	0.00	0.00%	0.05	0.05	0.049	191,370
May 13 2024	0.049	0.001	2.08%	0.05	0.05	0.049	262,856
May 10 2024	0.048	-0.001	-2.04%	0.048	0.048	0.048	8,400
May 09 2024	0.049	0.00	0.00%	0.049	0.049	0.049	20,000
May 08 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00
May 07 2024	0.049	0.00	0.00%	0.049	0.049	0.049	62,500
May 06 2024	0.049	0.00	0.00%	0.05	0.05	0.049	82,301
May 03 2024	0.049	-0.004	-7.55%	0.052	0.052	0.047	1,307,768
May 02 2024	0.053	0.001	1.92%	0.052	0.054	0.052	348,492
May 01 2024	0.052	0.00	0.00%	0.053	0.053	0.05	984,523
Apr 30 2024	0.052	0.002	4.00%	0.051	0.053	0.051	266,743
Apr 29 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
Apr 26 2024	0.05	0.00	0.00%	0.05	0.05	0.05	710,914
Apr 24 2024	0.05	0.001	2.04%	0.05	0.05	0.05	13,750
Apr 23 2024	0.049	0.001	2.08%	0.048	0.049	0.048	430,356
Apr 22 2024	0.048	-0.001	-2.04%	0.048	0.049	0.045	568,016
Apr 19 2024	0.049	0.001	2.08%	0.048	0.049	0.046	442,737
Apr 18 2024	0.048	-0.001	-2.04%	0.048	0.048	0.048	100,000
Apr 17 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00
Apr 16 2024	0.049	0.00	0.00%	0.049	0.049	0.048	716,912
Apr 15 2024	0.049	0.00	0.00%	0.049	0.049	0.049	29,826
Apr 12 2024	0.049	0.001	2.08%	0.048	0.049	0.047	502,808
Apr 11 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0.00
Apr 10 2024	0.048	0.00	0.00%	0.048	0.048	0.048	450
Apr 09 2024	0.048	0.002	4.35%	0.047	0.048	0.047	2,071
Apr 08 2024	0.046	0.00	0.00%	0.046	0.046	0.046	0.00
Apr 05 2024	0.046	0.00	0.00%	0.048	0.048	0.046	394,135
Apr 04 2024	0.046	0.00	0.00%	0.046	0.046	0.046	11,481
Apr 03 2024	0.046	-0.001	-2.13%	0.047	0.047	0.046	131,402
Apr 02 2024	0.047	-0.001	-2.08%	0.047	0.047	0.047	418
Mar 28 2024	0.048	0.00	0.00%	0.048	0.048	0.048	75,000
Mar 27 2024	0.048	-0.001	-2.04%	0.048	0.048	0.047	128,500
Mar 26 2024	0.049	0.001	2.08%	0.048	0.049	0.047	235,242
Mar 25 2024	0.048	0.002	4.35%	0.046	0.049	0.046	284,087
Mar 22 2024	0.046	0.00	0.00%	0.046	0.046	0.046	69,986
Mar 21 2024	0.046	-0.002	-4.17%	0.049	0.049	0.046	1,310,196
Mar 20 2024	0.048	0.003	6.67%	0.045	0.048	0.045	674,426
Mar 19 2024	0.045	0.00	0.00%	0.045	0.046	0.045	392,484
Mar 18 2024	0.045	-0.002	-4.26%	0.045	0.045	0.045	50,000
Mar 15 2024	0.047	0.002	4.44%	0.044	0.047	0.044	183,789
Mar 14 2024	0.045	-0.002	-4.26%	0.044	0.046	0.044	325,455
Mar 13 2024	0.047	0.002	4.44%	0.046	0.047	0.045	414,768
Mar 12 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0.00
Mar 11 2024	0.045	0.002	4.65%	0.043	0.045	0.043	222,819
Mar 08 2024	0.043	-0.003	-6.52%	0.043	0.046	0.043	247,236
Mar 07 2024	0.046	0.00	0.00%	0.047	0.047	0.046	984
Mar 06 2024	0.046	0.001	2.22%	0.046	0.046	0.046	126,800
Mar 05 2024	0.045	0.001	2.27%	0.045	0.045	0.042	456,920
Mar 04 2024	0.044	0.00	0.00%	0.044	0.044	0.044	2,273
Mar 01 2024	0.044	0.00	0.00%	0.044	0.044	0.044	19,000
Feb 29 2024	0.044	0.00	0.00%	0.044	0.044	0.042	727,025
Feb 28 2024	0.044	0.00	0.00%	0.044	0.044	0.042	707,215
Feb 27 2024	0.044	0.00	0.00%	0.044	0.044	0.044	0.00
Feb 26 2024	0.044	0.002	4.76%	0.044	0.044	0.044	153,247
Feb 23 2024	0.042	0.001	2.44%	0.043	0.044	0.042	447,634
Feb 22 2024	0.041	0.001	2.50%	0.041	0.041	0.04	189,725
Feb 21 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00
Feb 20 2024	0.04	0.00	0.00%	0.04	0.041	0.038	961,944
Feb 19 2024	0.04	0.001	2.56%	0.04	0.04	0.04	298,628
Feb 16 2024	0.039	-0.001	-2.50%	0.04	0.04	0.039	61,372

Norwood Systems

Royal Caribbean

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