Nordic Semiconductor ASA (OP: NDCVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2017 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.00%) | |
| Apr 25, 2017 | 3.930 | 3.930 | 3.930 | 0 | +0.31(+8.56%) | |
| Apr 17, 2017 | 3.620 | 3.620 | 3.620 | 0 | +0.07(+1.97%) | |
| Apr 10, 2017 | 3.550 | 3.550 | 3.550 | 0 | -0.02(-0.56%) | |
| Apr 07, 2017 | 3.571 | 3.571 | 3.570 | 3.570 | 200 | -0.03(-0.89%) |
| Mar 31, 2017 | 3.602 | 3.602 | 3.602 | 0 | -0.05(-1.31%) | |
| Mar 30, 2017 | 3.650 | 3.650 | 3.650 | 3.650 | 100 | +0.00(+0.00%) |
| Mar 29, 2017 | 3.688 | 3.688 | 3.650 | 3.650 | 1,250 | -0.05(-1.35%) |
| Mar 27, 2017 | 3.700 | 3.700 | 3.700 | 0 | -0.03(-0.80%) | |
| Mar 22, 2017 | 3.730 | 3.730 | 3.730 | 0 | +0.05(+1.36%) | |
| Mar 17, 2017 | 3.680 | 3.680 | 3.680 | 0 | +0.12(+3.31%) | |
| Mar 16, 2017 | 3.562 | 3.562 | 3.562 | 3.562 | 1,500 | +0.06(+1.78%) |
| Mar 15, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | -0.08(-2.15%) |
| Mar 14, 2017 | 3.577 | 3.577 | 3.577 | 3.577 | 1,500 | +0.03(+0.76%) |
| Mar 13, 2017 | 3.550 | 3.550 | 3.550 | 3.550 | 100 | +0.09(+2.60%) |
| Mar 08, 2017 | 3.460 | 3.460 | 3.460 | 0 | -0.01(-0.29%) | |
| Mar 07, 2017 | 3.470 | 3.470 | 3.470 | 3.470 | 103 | -0.08(-2.25%) |
| Mar 03, 2017 | 3.550 | 3.550 | 3.550 | 0 | +0.02(+0.57%) | |
| Mar 02, 2017 | 3.531 | 3.531 | 3.530 | 3.530 | 2,000 | -0.09(-2.59%) |
| Mar 01, 2017 | 3.624 | 3.624 | 3.624 | 3.624 | 100 | -0.02(-0.44%) |
| Feb 24, 2017 | 3.640 | 3.640 | 3.640 | 0 | -0.16(-4.21%) | |
| Feb 23, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 1,440 | -0.06(-1.48%) |
| Feb 21, 2017 | 3.857 | 3.857 | 3.857 | 0 | -0.01(-0.34%) | |
| Feb 15, 2017 | 3.870 | 3.870 | 3.870 | 0 | -0.18(-4.40%) | |
| Feb 10, 2017 | 4.048 | 4.048 | 4.048 | 0 | -0.14(-3.39%) | |
| Feb 09, 2017 | 4.190 | 4.190 | 4.190 | 4.190 | 175 | -0.03(-0.71%) |
| Feb 07, 2017 | 4.220 | 4.220 | 4.220 | 40 | +0.03(+0.81%) | |
| Feb 06, 2017 | 4.186 | 4.186 | 4.186 | 4.186 | 300 | -0.17(-3.99%) |
| Feb 03, 2017 | 4.360 | 4.360 | 4.360 | 4.360 | 1,100 | +0.01(+0.23%) |
| Feb 02, 2017 | 4.380 | 4.390 | 4.350 | 4.350 | 1,750 | +0.08(+1.87%) |
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.