Nordic Semiconductor ASA (OP: NDCVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2014 | 5.950 | 5.950 | 5.950 | 0 | -0.05(-0.83%) | |
| Sep 26, 2014 | 6.000 | 6.000 | 6.000 | 6.000 | 167 | +0.05(+0.84%) |
| Sep 24, 2014 | 5.950 | 5.950 | 5.950 | 0 | -0.10(-1.65%) | |
| Sep 22, 2014 | 6.050 | 6.050 | 6.050 | 20 | +0.05(+0.83%) | |
| Sep 18, 2014 | 6.000 | 6.000 | 6.000 | 80 | +0.10(+1.69%) | |
| Sep 16, 2014 | 5.900 | 5.900 | 5.900 | 0 | -0.25(-4.07%) | |
| Sep 15, 2014 | 6.150 | 6.150 | 6.150 | 6.150 | 506 | +0.00(+0.00%) |
| Sep 09, 2014 | 6.150 | 6.150 | 6.150 | 50 | +0.05(+0.82%) | |
| Sep 05, 2014 | 6.100 | 6.100 | 6.100 | 0 | -0.20(-3.17%) | |
| Sep 04, 2014 | 6.300 | 6.300 | 6.300 | 6.300 | 4,505 | -0.01(-0.21%) |
| Sep 03, 2014 | 6.313 | 6.313 | 6.313 | 6.313 | 150 | +0.16(+2.65%) |
| Sep 02, 2014 | 6.150 | 6.150 | 6.150 | 6.150 | 1,065 | +0.05(+0.82%) |
| Aug 29, 2014 | 6.100 | 6.100 | 6.100 | 0 | +0.05(+0.83%) | |
| Aug 28, 2014 | 6.100 | 5.900 | 6.050 | 3,600 | +0.15(+2.54%) | |
| Aug 27, 2014 | 5.900 | 5.900 | 5.900 | 5.900 | 180 | -0.05(-0.84%) |
| Aug 26, 2014 | 5.950 | 5.950 | 5.950 | 5.950 | 200 | +0.03(+0.42%) |
| Aug 21, 2014 | 5.925 | 5.925 | 5.925 | 0 | +0.19(+3.40%) | |
| Aug 20, 2014 | 5.650 | 5.730 | 5.650 | 5.730 | 350 | +0.28(+5.14%) |
| Aug 13, 2014 | 5.450 | 5.450 | 5.450 | 0 | -0.14(-2.50%) | |
| Aug 12, 2014 | 5.450 | 5.590 | 5.450 | 5.590 | 400 | +0.09(+1.64%) |
| Aug 05, 2014 | 5.500 | 5.500 | 5.500 | 0 | -0.16(-2.83%) | |
| Jul 30, 2014 | 5.660 | 5.660 | 5.660 | 0 | +0.21(+3.85%) | |
| Jul 29, 2014 | 5.450 | 5.450 | 5.450 | 5.450 | 299 | -0.31(-5.38%) |
| Jul 28, 2014 | 5.650 | 5.760 | 5.650 | 5.760 | 1,200 | +0.01(+0.17%) |
| Jul 24, 2014 | 5.750 | 5.750 | 5.750 | 0 | -0.15(-2.54%) | |
| Jul 22, 2014 | 5.900 | 5.900 | 5.900 | 0 | +0.15(+2.61%) | |
| Jul 18, 2014 | 5.750 | 5.750 | 5.750 | 0 | -0.15(-2.54%) | |
| Jul 17, 2014 | 5.900 | 5.900 | 5.900 | 5.900 | 2,000 | -0.05(-0.84%) |
| Jul 16, 2014 | 5.950 | 5.950 | 5.950 | 5.950 | 1,050 | +0.20(+3.48%) |
| Jul 15, 2014 | 5.750 | 5.750 | 5.750 | 5.750 | 230 | +0.25(+4.55%) |
| Jul 11, 2014 | 5.500 | 5.500 | 5.500 | 0 | +0.27(+5.16%) | |
| Jul 08, 2014 | 5.230 | 5.230 | 5.230 | 0 | -0.12(-2.24%) | |
| Jul 07, 2014 | 5.350 | 5.350 | 5.350 | 5.350 | 1,000 | +0.35(+7.00%) |
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.