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

Nordic Semiconductor ASA (OP: NDCVF )

12.87 +0.57 (+4.65%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 23, 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 22, 2020 6.510 6.510 6.510 0 +0.56(+9.41%)
May 18, 2020 5.950 5.950 5.950 0 +0.15(+2.59%)
May 15, 2020 5.800 5.800 5.800 30 +0.00(+0.00%)
May 14, 2020 5.800 5.800 5.800 5.800 350 -0.16(-2.68%)
May 13, 2020 5.960 5.960 5.960 5.960 2,700 -0.39(-6.14%)
May 11, 2020 6.350 6.350 6.350 0 +0.00(+0.00%)
May 08, 2020 6.400 6.400 6.310 6.350 1,000 +0.35(+5.83%)
May 07, 2020 5.980 6.000 5.980 6.000 305 +0.22(+3.81%)
May 06, 2020 5.780 5.780 5.780 5.780 1,000 +0.08(+1.49%)
May 05, 2020 5.695 5.695 5.695 5.695 500 -0.08(-1.41%)
May 01, 2020 5.776 5.776 5.776 0 +0.00(+0.00%)
Apr 30, 2020 5.750 5.776 5.750 5.776 381 +0.03(+0.46%)
Apr 29, 2020 5.770 5.850 5.750 5.750 822 +0.20(+3.60%)
Apr 28, 2020 5.700 5.700 5.550 5.550 1,315 -0.16(-2.80%)
Apr 27, 2020 5.570 5.710 5.570 5.710 1,150 -0.07(-1.21%)
Apr 24, 2020 5.370 5.780 5.370 5.780 2,000 +0.26(+4.71%)
Apr 23, 2020 5.524 5.524 5.500 5.520 1,494 +0.35(+6.77%)
Apr 22, 2020 5.550 5.550 5.170 5.170 1,130 +0.17(+3.40%)
Apr 21, 2020 5.000 5.000 5.000 5.000 105 +0.12(+2.46%)
Apr 20, 2020 5.080 5.080 4.880 4.880 1,270 -0.32(-6.17%)
Apr 17, 2020 5.201 5.201 5.201 5.201 1,000 +0.38(+7.90%)
Apr 14, 2020 4.820 4.820 4.820 0 +0.02(+0.42%)
Apr 09, 2020 4.800 4.800 4.800 0 +0.28(+6.19%)
Apr 08, 2020 4.850 4.850 4.520 4.520 1,100 -0.33(-6.80%)
Apr 07, 2020 5.090 5.090 4.850 4.850 2,600 +0.45(+10.23%)
Apr 03, 2020 4.400 4.400 4.400 0 +0.30(+7.32%)
Apr 01, 2020 4.100 4.100 4.100 0 -0.27(-6.18%)
Mar 31, 2020 4.370 4.370 4.370 4.370 500 +0.57(+15.00%)
Mar 27, 2020 3.800 3.800 3.800 0 +0.10(+2.70%)
Mar 26, 2020 3.700 3.700 3.700 3.700 2,075 +0.20(+5.71%)
Mar 25, 2020 3.800 3.850 3.500 3.500 1,600 +0.20(+6.06%)
Mar 23, 2020 3.300 3.300 3.300 0 -0.01(-0.30%)
Mar 20, 2020 3.290 3.310 3.290 3.310 300 +0.52(+18.63%)
Mar 19, 2020 2.790 2.790 2.790 2.790 500 -0.44(-13.68%)
Mar 18, 2020 3.232 3.232 3.232 3.232 1,010 -0.37(-10.22%)
Mar 17, 2020 3.600 3.600 3.600 8 +0.00(+0.00%)
Mar 16, 2020 3.600 3.600 3.600 3.600 200 -0.78(-17.81%)
Mar 12, 2020 4.380 4.380 4.380 0 +0.00(+0.00%)
Mar 11, 2020 4.330 4.500 4.330 4.380 3,450 -0.22(-4.78%)
Mar 09, 2020 4.600 4.600 4.600 0 -0.75(-14.02%)
Mar 06, 2020 5.350 5.350 5.350 27 +0.00(+0.00%)
Mar 03, 2020 5.350 5.350 5.350 0 +0.23(+4.49%)
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.