Nordic Semiconductor ASA (OP: NDCVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2015 | 7.410 | 7.410 | 7.410 | 0 | -0.24(-3.14%) | |
| Apr 28, 2015 | 7.650 | 7.650 | 7.650 | 7.650 | 300 | +0.20(+2.68%) |
| Apr 24, 2015 | 7.450 | 7.450 | 7.450 | 0 | -0.40(-5.10%) | |
| Apr 21, 2015 | 7.850 | 7.850 | 7.850 | 0 | +0.40(+5.37%) | |
| Apr 17, 2015 | 7.450 | 7.450 | 7.450 | 19 | +0.00(+0.00%) | |
| Apr 16, 2015 | 7.450 | 7.450 | 7.450 | 7.450 | 160 | +0.21(+2.90%) |
| Apr 15, 2015 | 7.215 | 7.240 | 7.215 | 7.240 | 300 | +0.79(+12.25%) |
| Apr 01, 2015 | 6.450 | 6.450 | 6.450 | 0 | +0.10(+1.57%) | |
| Mar 31, 2015 | 6.350 | 6.350 | 6.350 | 6.350 | 100 | +0.30(+4.96%) |
| Mar 26, 2015 | 6.050 | 6.050 | 6.050 | 0 | -0.30(-4.72%) | |
| Mar 24, 2015 | 6.350 | 6.350 | 6.350 | 0 | +0.20(+3.25%) | |
| Mar 23, 2015 | 6.150 | 6.150 | 6.150 | 6.150 | 750 | +0.25(+4.24%) |
| Mar 18, 2015 | 5.900 | 5.900 | 5.900 | 0 | -0.10(-1.67%) | |
| Mar 13, 2015 | 6.000 | 6.000 | 6.000 | 0 | +0.10(+1.69%) | |
| Mar 11, 2015 | 5.900 | 5.900 | 5.900 | 0 | +0.05(+0.85%) | |
| Mar 10, 2015 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | -0.30(-4.88%) |
| Mar 09, 2015 | 6.150 | 6.150 | 6.150 | 6.150 | 3,000 | -0.10(-1.60%) |
| Mar 06, 2015 | 6.250 | 6.250 | 6.250 | 6.250 | 250 | +0.05(+0.81%) |
| Mar 04, 2015 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) | |
| Mar 03, 2015 | 6.200 | 6.250 | 6.200 | 6.200 | 700 | -0.30(-4.62%) |
| Mar 02, 2015 | 6.600 | 6.600 | 6.500 | 6.500 | 1,776 | -0.60(-8.45%) |
| Feb 27, 2015 | 7.000 | 7.100 | 7.000 | 7.100 | 700 | +0.00(+0.00%) |
| Feb 25, 2015 | 7.100 | 7.100 | 7.100 | 50 | -0.25(-3.40%) | |
| Feb 24, 2015 | 7.350 | 7.350 | 7.350 | 7.350 | 500 | +0.10(+1.38%) |
| Feb 23, 2015 | 7.400 | 7.400 | 7.250 | 7.250 | 260 | -0.15(-2.03%) |
| Feb 20, 2015 | 7.300 | 7.400 | 7.300 | 7.400 | 790 | +0.10(+1.37%) |
| Feb 19, 2015 | 7.300 | 7.300 | 7.300 | 7.300 | 1,000 | +0.25(+3.55%) |
| Feb 17, 2015 | 7.050 | 7.050 | 7.050 | 0 | -0.20(-2.76%) | |
| Feb 12, 2015 | 7.250 | 7.250 | 7.250 | 0 | -0.06(-0.82%) | |
| Feb 11, 2015 | 7.550 | 7.550 | 7.310 | 7.310 | 1,050 | +0.31(+4.43%) |
| Feb 04, 2015 | 7.000 | 7.000 | 7.000 | 0 | +0.07(+1.01%) | |
| Feb 03, 2015 | 6.930 | 6.930 | 6.930 | 6.930 | 100 | +0.17(+2.51%) |
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.