Nordic Semiconductor ASA (OP: NDCVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2022 | 25.80 | 0 | -1.98(-7.14%) | |||
| Mar 30, 2022 | 27.79 | 27.79 | 27.79 | 27.79 | 2,246 | -0.02(-0.05%) |
| Mar 29, 2022 | 28.00 | 28.00 | 27.56 | 27.80 | 2,718 | +0.30(+1.09%) |
| Mar 23, 2022 | 27.50 | 25 | +0.70(+2.61%) | |||
| Mar 21, 2022 | 26.80 | 8 | -1.00(-3.60%) | |||
| Mar 18, 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 300 | +3.93(+16.46%) |
| Mar 14, 2022 | 23.87 | 0 | -0.15(-0.65%) | |||
| Mar 10, 2022 | 24.02 | 5,652 | +0.22(+0.95%) | |||
| Mar 07, 2022 | 23.80 | 0 | -1.10(-4.42%) | |||
| Mar 04, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 100 | -1.24(-4.74%) |
| Mar 03, 2022 | 26.60 | 26.60 | 26.14 | 26.14 | 520 | -0.01(-0.04%) |
| Feb 25, 2022 | 26.15 | 18 | +0.59(+2.31%) | |||
| Feb 24, 2022 | 24.81 | 25.56 | 23.80 | 25.56 | 4,157 | -0.49(-1.88%) |
| Feb 22, 2022 | 26.05 | 20 | +1.75(+7.20%) | |||
| Feb 18, 2022 | 24.30 | 0 | -2.05(-7.78%) | |||
| Feb 16, 2022 | 26.35 | 62 | +0.57(+2.21%) | |||
| Feb 15, 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 530 | +0.99(+3.99%) |
| Feb 14, 2022 | 25.00 | 25.00 | 24.52 | 24.79 | 2,938 | -1.76(-6.63%) |
| Feb 10, 2022 | 26.55 | 0 | -1.38(-4.94%) | |||
| Feb 09, 2022 | 27.93 | 27.93 | 27.93 | 27.93 | 221 | +1.93(+7.42%) |
| Feb 08, 2022 | 26.58 | 26.61 | 26.00 | 26.00 | 5,533 | -1.68(-6.05%) |
| Feb 07, 2022 | 27.54 | 27.68 | 27.54 | 27.68 | 371 | -0.18(-0.63%) |
| Feb 04, 2022 | 27.60 | 27.85 | 27.60 | 27.85 | 200 | -0.85(-2.96%) |
| Feb 03, 2022 | 29.22 | 30.03 | 28.70 | 28.70 | 3,108 | -1.70(-5.59%) |
| Feb 02, 2022 | 30.58 | 30.58 | 30.40 | 30.40 | 460 | +0.09(+0.29%) |
| Feb 01, 2022 | 29.75 | 30.31 | 29.75 | 30.31 | 1,470 | +1.01(+3.46%) |
| Jan 31, 2022 | 29.00 | 29.30 | 27.90 | 29.30 | 2,114 | +2.39(+8.88%) |
| Jan 28, 2022 | 26.91 | 26.91 | 26.91 | 26.91 | 800 | -0.98(-3.50%) |
| Jan 27, 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 975 | -0.01(-0.05%) |
| Jan 26, 2022 | 27.90 | 28.50 | 27.90 | 27.90 | 2,535 | +0.90(+3.33%) |
| Jan 24, 2022 | 27.00 | 0 | -2.50(-8.47%) | |||
| Jan 21, 2022 | 28.85 | 29.50 | 28.85 | 29.50 | 1,800 | -0.73(-2.43%) |
| Jan 18, 2022 | 30.23 | 50 | -1.14(-3.62%) | |||
| Jan 14, 2022 | 31.37 | 0 | -0.21(-0.66%) | |||
| Jan 12, 2022 | 31.58 | 25 | +1.93(+6.51%) | |||
| Jan 11, 2022 | 29.65 | 30.00 | 29.65 | 29.65 | 1,643 | -0.71(-2.34%) |
| Jan 10, 2022 | 30.36 | 30.36 | 30.36 | 30.36 | 561 | -0.50(-1.62%) |
| Jan 07, 2022 | 31.45 | 31.45 | 30.86 | 30.86 | 2,100 | +0.31(+1.01%) |
| Jan 06, 2022 | 30.85 | 30.85 | 30.55 | 30.55 | 225 | -2.20(-6.72%) |
| Jan 05, 2022 | 32.75 | 32.75 | 32.75 | 32.75 | 986 | +0.40(+1.24%) |
| Jan 04, 2022 | 33.25 | 33.25 | 32.35 | 32.35 | 2,640 | -0.80(-2.41%) |
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.