Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nordic Semiconductor ASA (OP: NDCVF )

12.99 +0.11 (+0.85%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.670 7.670 7.670 7.670 100 -0.13(-1.67%)
Mar 27, 2024 7.985 7.985 7.800 7.800 1,592 +0.04(+0.52%)
Mar 26, 2024 7.920 7.920 7.760 7.760 2,394 -0.19(-2.34%)
Mar 25, 2024 7.946 7.946 7.946 7.946 5,020 +0.04(+0.46%)
Mar 22, 2024 7.910 7.910 7.910 7.910 5,000 -0.13(-1.57%)
Mar 21, 2024 8.090 8.090 8.036 8.036 5,150 +0.23(+2.89%)
Mar 20, 2024 7.810 7.810 7.800 7.810 300 +0.19(+2.46%)
Mar 19, 2024 7.850 7.850 7.622 7.622 8,407 -0.28(-3.52%)
Mar 18, 2024 8.000 8.050 7.900 7.900 655 -0.21(-2.59%)
Mar 15, 2024 8.210 8.210 8.110 8.110 370 +0.11(+1.37%)
Mar 11, 2024 8.000 0 -0.24(-2.91%)
Mar 08, 2024 8.490 8.490 8.240 8.240 15,875 -0.16(-1.90%)
Mar 07, 2024 8.400 8.400 8.400 8.400 5,500 +0.00(+0.05%)
Mar 06, 2024 8.396 8.396 8.396 8.396 400 +0.01(+0.13%)
Mar 05, 2024 8.371 8.430 8.371 8.385 8,227 -0.34(-3.90%)
Mar 04, 2024 8.700 8.725 8.700 8.725 2,148 -0.10(-1.13%)
Mar 01, 2024 8.612 8.825 8.612 8.825 5,350 +0.40(+4.81%)
Feb 28, 2024 8.420 37,000 -0.49(-5.50%)
Feb 27, 2024 8.870 8.910 8.870 8.910 1,630 +0.16(+1.78%)
Feb 26, 2024 8.754 8.754 8.754 8.754 175 -0.02(-0.24%)
Feb 23, 2024 8.775 8.775 8.775 8.775 160 -0.19(-2.06%)
Feb 22, 2024 8.960 8.960 8.960 8.960 100 +0.46(+5.38%)
Feb 21, 2024 8.550 8.550 8.503 8.503 221 -0.42(-4.75%)
Feb 20, 2024 8.927 8.927 8.927 8.927 386 -0.53(-5.63%)
Feb 16, 2024 9.400 9.460 9.400 9.460 294 +0.39(+4.30%)
Feb 14, 2024 9.070 1 +0.07(+0.74%)
Feb 13, 2024 9.340 9.340 9.003 9.003 744 -0.22(-2.35%)
Feb 12, 2024 9.200 9.220 9.200 9.220 3,385 -0.13(-1.37%)
Feb 09, 2024 9.220 9.348 8.950 9.348 4,938 +1.13(+13.72%)
Feb 07, 2024 8.220 129 +0.52(+6.75%)
Feb 06, 2024 7.680 7.745 7.540 7.700 22,065 -1.92(-19.96%)
Feb 05, 2024 9.730 9.810 9.580 9.620 17,619 -0.45(-4.49%)
Feb 01, 2024 10.07 35 -0.26(-2.50%)
Jan 31, 2024 10.06 10.33 10.06 10.33 720 -0.37(-3.46%)
Jan 30, 2024 10.60 10.70 10.60 10.70 4,845 +0.25(+2.36%)
Jan 29, 2024 10.45 10.45 10.45 10.45 124 -0.39(-3.61%)
Jan 25, 2024 10.85 0 +0.02(+0.18%)
Jan 24, 2024 10.84 10.84 10.82 10.82 300 -0.40(-3.52%)
Jan 22, 2024 11.22 8 +0.46(+4.28%)
Jan 19, 2024 10.76 10.76 10.76 10.76 100 +0.20(+1.85%)
Jan 18, 2024 10.39 10.56 10.39 10.56 400 +0.16(+1.59%)
Jan 16, 2024 10.40 40 -0.37(-3.47%)
Jan 11, 2024 10.77 0 -0.19(-1.75%)
Jan 05, 2024 10.97 0 +0.02(+0.18%)
Jan 03, 2024 10.95 11 -0.57(-4.94%)
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.