Nordic Semiconductor ASA (OP: NDCVF )
8.567
+0.106
(+1.25%)
Streaming Delayed Price
Updated: 9:58 AM EST, Nov 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 8.567 | 8.567 | 8.567 | 8.567 | 2,000 | +0.11(+1.25%) |
| Nov 21, 2024 | 8.500 | 8.500 | 8.461 | 8.461 | 11,316 | -0.03(-0.34%) |
| Nov 18, 2024 | 8.490 | 26 | -0.60(-6.60%) | |||
| Nov 15, 2024 | 9.090 | 9.090 | 9.090 | 9.090 | 100 | -0.14(-1.52%) |
| Nov 06, 2024 | 9.230 | 0 | -0.30(-3.20%) | |||
| Nov 05, 2024 | 9.660 | 9.660 | 9.535 | 9.535 | 3,204 | -0.21(-2.16%) |
| Nov 01, 2024 | 9.746 | 0 | -0.50(-4.92%) | |||
| Oct 30, 2024 | 10.25 | 0 | +0.10(+1.01%) | |||
| Oct 29, 2024 | 10.15 | 10.15 | 10.02 | 10.15 | 1,987 | +0.31(+3.18%) |
| Oct 28, 2024 | 9.800 | 9.835 | 9.760 | 9.835 | 4,600 | +0.14(+1.39%) |
| Oct 25, 2024 | 9.700 | 9.700 | 9.700 | 9.700 | 304 | +0.08(+0.83%) |
| Oct 24, 2024 | 9.620 | 9.620 | 9.570 | 9.620 | 987 | +0.32(+3.44%) |
| Oct 18, 2024 | 9.300 | 2 | +0.59(+6.71%) | |||
| Oct 16, 2024 | 8.715 | 45 | -0.29(-3.17%) | |||
| Oct 15, 2024 | 8.900 | 9.000 | 8.900 | 9.000 | 2,223 | +0.04(+0.45%) |
| Oct 11, 2024 | 8.960 | 0 | -0.37(-3.97%) | |||
| Oct 09, 2024 | 9.330 | 0 | -0.37(-3.81%) | |||
| Oct 01, 2024 | 9.700 | 25 | -0.25(-2.51%) | |||
| Sep 30, 2024 | 9.950 | 9.950 | 9.950 | 9.950 | 250 | -0.38(-3.68%) |
| Sep 27, 2024 | 10.36 | 10.36 | 10.33 | 10.33 | 1,300 | +0.03(+0.29%) |
| Sep 26, 2024 | 10.13 | 10.30 | 10.13 | 10.30 | 7,579 | -2.80(-21.37%) |
| Sep 25, 2024 | 13.10 | 13.69 | 13.10 | 13.10 | 1,921 | -0.20(-1.50%) |
| Sep 23, 2024 | 13.30 | 0 | +0.00(+0.00%) | |||
| Sep 19, 2024 | 13.30 | 0 | +0.83(+6.67%) | |||
| Sep 17, 2024 | 12.47 | 0 | +0.05(+0.39%) |
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.
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.