Nordic Semiconductor ASA (OP: NDCVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 6.780 | 6.780 | 6.780 | 0 | +0.29(+4.47%) | |
| May 30, 2018 | 6.560 | 6.560 | 6.490 | 6.490 | 200 | -0.25(-3.73%) |
| May 23, 2018 | 6.741 | 6.741 | 6.741 | 105 | -0.14(-2.01%) | |
| May 22, 2018 | 6.880 | 6.880 | 6.880 | 6.880 | 100 | -0.02(-0.29%) |
| May 21, 2018 | 6.900 | 6.900 | 6.900 | 6.900 | 344 | +0.04(+0.58%) |
| May 16, 2018 | 6.860 | 6.860 | 6.860 | 0 | -0.09(-1.29%) | |
| May 11, 2018 | 6.950 | 6.950 | 6.950 | 80 | +0.35(+5.30%) | |
| May 09, 2018 | 6.600 | 6.600 | 6.600 | 53 | +0.00(+0.00%) | |
| May 08, 2018 | 6.600 | 6.600 | 6.600 | 6.600 | 255 | -0.04(-0.60%) |
| May 07, 2018 | 6.640 | 6.640 | 6.640 | 6.640 | 200 | +0.24(+3.75%) |
| May 03, 2018 | 6.400 | 6.400 | 6.400 | 20 | +0.27(+4.40%) | |
| May 01, 2018 | 6.130 | 6.130 | 6.130 | 0 | -0.03(-0.49%) | |
| Apr 25, 2018 | 6.160 | 6.160 | 6.160 | 13 | -0.55(-8.20%) | |
| Apr 23, 2018 | 6.710 | 6.710 | 6.710 | 10,076 | -0.20(-2.89%) | |
| Apr 20, 2018 | 6.920 | 6.920 | 6.910 | 6.910 | 320 | -0.20(-2.81%) |
| Apr 18, 2018 | 7.110 | 7.110 | 7.110 | 0 | +0.01(+0.14%) | |
| Apr 17, 2018 | 7.170 | 7.300 | 7.100 | 7.100 | 9,930 | +1.10(+18.24%) |
| Apr 09, 2018 | 6.005 | 6.005 | 6.005 | 0 | +0.10(+1.77%) | |
| Apr 06, 2018 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | +0.04(+0.63%) |
| Apr 05, 2018 | 5.863 | 5.863 | 5.863 | 5.863 | 500 | -0.05(-0.80%) |
| Apr 03, 2018 | 5.910 | 5.910 | 5.910 | 180 | -0.04(-0.67%) | |
| Apr 02, 2018 | 5.950 | 5.950 | 5.950 | 5.950 | 200 | -0.06(-1.00%) |
| Mar 29, 2018 | 6.010 | 6.010 | 6.010 | 0 | +0.06(+1.01%) | |
| Mar 28, 2018 | 5.950 | 5.950 | 5.950 | 5.950 | 245 | -0.12(-1.98%) |
| Mar 23, 2018 | 6.070 | 6.070 | 6.070 | 0 | -0.23(-3.62%) | |
| Mar 22, 2018 | 6.298 | 6.298 | 6.298 | 6.298 | 241 | +0.08(+1.25%) |
| Mar 19, 2018 | 6.220 | 6.220 | 6.220 | 62 | -0.12(-1.89%) | |
| Mar 15, 2018 | 6.340 | 6.340 | 6.340 | 0 | +0.14(+2.26%) | |
| Mar 14, 2018 | 6.200 | 6.200 | 6.200 | 6.200 | 494 | +0.00(+0.00%) |
| Mar 13, 2018 | 6.380 | 6.380 | 6.200 | 6.200 | 875 | +0.27(+4.55%) |
| Mar 07, 2018 | 5.930 | 5.930 | 5.930 | 0 | -0.06(-1.00%) | |
| Mar 06, 2018 | 5.990 | 5.990 | 5.990 | 5.990 | 100 | +0.20(+3.45%) |
| Mar 05, 2018 | 5.790 | 5.790 | 5.790 | 5.790 | 100 | +0.19(+3.39%) |
| Mar 02, 2018 | 5.750 | 5.750 | 5.600 | 5.600 | 950 | -0.24(-4.11%) |
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.