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

Nordic Semiconductor ASA (OP: NDCVF )

12.30 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 15, 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 (%)
May 15, 2024 12.30 0 +0.19(+1.57%)
May 14, 2024 12.11 12.11 12.11 12.11 100 -0.02(-0.12%)
May 13, 2024 12.09 12.12 12.09 12.12 1,128 -0.07(-0.61%)
May 10, 2024 12.20 12.20 12.20 12.20 1,158 +0.16(+1.33%)
May 08, 2024 12.04 0 +0.43(+3.69%)
May 06, 2024 11.61 76 +0.16(+1.41%)
May 01, 2024 11.45 0 +0.28(+2.51%)
Apr 30, 2024 11.17 11.17 11.17 11.17 505 +0.12(+1.09%)
Apr 29, 2024 11.05 11.35 11.05 11.05 2,110 +0.30(+2.82%)
Apr 26, 2024 10.55 10.75 10.50 10.75 12,714 -0.18(-1.62%)
Apr 25, 2024 10.90 11.00 10.70 10.92 6,937 -0.08(-0.69%)
Apr 24, 2024 10.82 11.00 10.70 11.00 17,760 +3.00(+37.50%)
Apr 19, 2024 8.000 50 -0.30(-3.61%)
Apr 17, 2024 8.300 0 +0.13(+1.59%)
Apr 16, 2024 8.330 8.330 8.170 8.170 2,700 -0.36(-4.22%)
Apr 12, 2024 8.530 12 +0.22(+2.68%)
Apr 10, 2024 8.307 0 +1.11(+15.38%)
Apr 05, 2024 7.200 0 -0.25(-3.36%)
Apr 04, 2024 7.450 7.450 7.360 7.450 19,500 +0.05(+0.68%)
Apr 03, 2024 7.400 7.400 7.300 7.400 14,410 -0.33(-4.27%)
Apr 02, 2024 7.730 7.730 7.730 7.730 5,502 +0.10(+1.31%)
Apr 01, 2024 7.630 7.630 7.630 7.630 1,600 -0.04(-0.52%)
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%)
Jan 02, 2024 11.72 11.82 11.38 11.52 1,002 -0.91(-7.36%)
Dec 29, 2023 12.26 12.43 12.17 12.43 5,200 +0.25(+2.09%)
Dec 28, 2023 12.22 12.22 12.18 12.18 300 -0.11(-0.94%)
Dec 26, 2023 12.29 0 +0.10(+0.82%)
Dec 22, 2023 12.19 12.19 12.19 12.19 687 -0.20(-1.61%)
Dec 21, 2023 12.31 12.39 12.31 12.39 13,500 +0.59(+5.00%)
Dec 18, 2023 11.80 0 -0.36(-2.96%)
Dec 15, 2023 12.00 12.16 12.00 12.16 1,850 +0.43(+3.67%)
Dec 14, 2023 11.74 11.80 11.73 11.73 10,206 +0.84(+7.71%)
Dec 13, 2023 10.91 10.91 10.81 10.89 9,100 +0.64(+6.24%)
Dec 12, 2023 10.25 10.25 10.25 10.25 400 -0.20(-1.87%)
Dec 11, 2023 10.45 10.45 10.45 10.45 170 +0.54(+5.40%)
Dec 06, 2023 9.910 0 +1.01(+11.35%)
Dec 04, 2023 8.900 10 -0.28(-3.05%)
Dec 01, 2023 9.220 9.220 9.180 9.180 1,031 -0.12(-1.29%)
Nov 30, 2023 9.300 9.300 9.300 9.300 100 +0.22(+2.42%)
Nov 24, 2023 9.080 0 -0.03(-0.33%)
Nov 22, 2023 9.110 9.110 9.110 9.110 1,300 -0.52(-5.40%)
Nov 16, 2023 9.630 12 +0.18(+1.90%)
Nov 15, 2023 9.450 9.450 9.450 9.450 260 +0.33(+3.62%)
Nov 14, 2023 9.080 9.120 9.080 9.120 1,509 +0.42(+4.80%)
Nov 13, 2023 8.702 8.702 8.702 8.702 190 +0.48(+5.86%)
Nov 06, 2023 8.220 7 +0.58(+7.59%)
Nov 01, 2023 7.640 0 -0.33(-4.14%)
Oct 31, 2023 7.970 7.970 7.970 7.970 556 +0.02(+0.25%)
Oct 25, 2023 7.950 1 -0.34(-4.10%)
Oct 24, 2023 8.290 8.290 8.290 8.290 1,000 +0.19(+2.35%)
Oct 23, 2023 8.020 8.100 7.990 8.100 10,350 +0.00(+0.00%)
Oct 20, 2023 8.100 8.100 8.100 8.100 210 +0.00(+0.00%)
Oct 19, 2023 8.235 8.235 8.100 8.100 700 -0.41(-4.82%)
Oct 17, 2023 8.510 72 -2.21(-20.62%)
Oct 16, 2023 10.72 10.72 10.72 10.72 1,305 +0.92(+9.39%)
Oct 06, 2023 9.800 0 +0.00(+0.00%)
Oct 05, 2023 9.800 9.800 9.800 9.800 500 -0.10(-1.01%)
Oct 04, 2023 9.900 9.900 9.900 9.900 3,901 -0.46(-4.44%)
Sep 29, 2023 10.36 2 +0.36(+3.60%)
Sep 26, 2023 10.00 5 -0.18(-1.77%)
Sep 25, 2023 10.18 10.18 10.18 10.18 1,105 -0.27(-2.58%)
Sep 20, 2023 10.45 6 +0.39(+3.88%)
Sep 19, 2023 10.06 10.06 10.05 10.06 2,010 -0.21(-2.04%)
Sep 18, 2023 10.85 10.85 10.27 10.27 331 -1.00(-8.87%)
Sep 14, 2023 11.27 0 +0.47(+4.35%)
Sep 12, 2023 10.80 0 -0.30(-2.69%)
Sep 07, 2023 11.10 9 -0.30(-2.65%)
Sep 05, 2023 11.40 0 -0.36(-3.06%)
Aug 24, 2023 11.76 125 -0.41(-3.38%)
Aug 22, 2023 12.17 0 +0.18(+1.52%)
Aug 21, 2023 12.21 12.21 11.99 11.99 365 -1.25(-9.44%)
Aug 16, 2023 13.24 0 +0.04(+0.30%)
Aug 15, 2023 13.15 13.23 13.15 13.20 19,001 -0.75(-5.38%)
Aug 10, 2023 13.95 20 +0.33(+2.42%)
Aug 09, 2023 13.61 13.62 13.61 13.62 2,262 -0.66(-4.59%)
Aug 04, 2023 14.28 50 +0.18(+1.24%)
Aug 02, 2023 14.10 0 -0.22(-1.54%)
Aug 01, 2023 14.32 14.32 14.32 14.32 950 -0.64(-4.28%)
Jul 31, 2023 14.50 14.96 14.50 14.96 1,810 +0.32(+2.19%)
Jul 27, 2023 14.64 40 +0.30(+2.09%)
Jul 26, 2023 14.39 14.39 14.30 14.34 4,326 -0.46(-3.11%)
Jul 25, 2023 14.83 14.85 14.80 14.80 6,987 +0.26(+1.79%)
Jul 24, 2023 14.34 14.54 14.34 14.54 1,661 +0.54(+3.86%)
Jul 20, 2023 14.00 0 -0.12(-0.85%)
Jul 18, 2023 14.12 20 +0.42(+3.07%)
Jul 17, 2023 13.70 13.88 13.53 13.70 7,960 -0.80(-5.52%)
Jul 14, 2023 14.50 14.50 14.50 14.50 200 +0.80(+5.84%)
Jul 12, 2023 13.70 0 +0.73(+5.60%)
Jul 11, 2023 12.77 12.97 12.77 12.97 2,556 +1.22(+10.41%)
Jul 10, 2023 11.75 11.75 11.75 11.75 160 +0.00(+0.00%)
Jul 07, 2023 11.75 11.75 11.75 11.75 430 +0.01(+0.09%)
Jul 05, 2023 11.74 0 -0.41(-3.37%)
Jun 30, 2023 12.15 1,300 -0.10(-0.82%)
Jun 29, 2023 12.25 12.25 12.25 12.25 350 +1.20(+10.86%)
Jun 27, 2023 11.05 0 -0.99(-8.22%)
Jun 22, 2023 12.04 0 -0.46(-3.68%)
Jun 15, 2023 12.50 0 -0.07(-0.60%)
Jun 13, 2023 12.57 48 +0.72(+6.12%)
Jun 09, 2023 11.85 60 +0.82(+7.48%)
Jun 02, 2023 11.03 0 +0.53(+5.00%)
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.