Nordic Semiconductor ASA (OP: NDCVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2018 | 5.820 | 5.820 | 5.820 | 0 | -0.07(-1.19%) | |
| Sep 24, 2018 | 5.890 | 5.890 | 5.890 | 0 | +0.02(+0.34%) | |
| Sep 21, 2018 | 5.900 | 5.900 | 5.870 | 5.870 | 1,000 | -0.11(-1.81%) |
| Sep 17, 2018 | 5.978 | 5.978 | 5.978 | 0 | +0.02(+0.31%) | |
| Sep 14, 2018 | 5.960 | 5.960 | 5.960 | 30 | +0.00(+0.00%) | |
| Sep 11, 2018 | 5.960 | 5.960 | 5.960 | 0 | +0.00(+0.00%) | |
| Sep 05, 2018 | 5.960 | 5.960 | 5.960 | 0 | -0.34(-5.40%) | |
| Sep 04, 2018 | 6.300 | 6.300 | 6.300 | 10 | +0.00(+0.00%) | |
| Aug 29, 2018 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) | |
| Aug 28, 2018 | 6.300 | 6.300 | 6.300 | 49 | +0.00(+0.00%) | |
| Aug 27, 2018 | 6.300 | 6.300 | 6.300 | 20 | +0.00(+0.00%) | |
| Aug 24, 2018 | 6.250 | 6.300 | 6.250 | 6.300 | 4,100 | +0.20(+3.28%) |
| Aug 23, 2018 | 6.100 | 6.100 | 6.100 | 6.100 | 2,000 | +0.05(+0.83%) |
| Aug 22, 2018 | 6.050 | 6.050 | 6.050 | 6.050 | 400 | +0.29(+5.03%) |
| Aug 20, 2018 | 5.760 | 5.760 | 5.760 | 0 | +0.05(+0.88%) | |
| Aug 15, 2018 | 5.710 | 5.710 | 5.710 | 0 | -0.29(-4.83%) | |
| Aug 14, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 5,000 | -0.06(-0.99%) |
| Aug 13, 2018 | 6.075 | 6.075 | 6.060 | 6.060 | 660 | -0.06(-0.90%) |
| Aug 10, 2018 | 6.115 | 6.115 | 6.115 | 6.115 | 100 | +0.07(+1.10%) |
| Aug 06, 2018 | 6.049 | 6.049 | 6.049 | 0 | +0.04(+0.64%) | |
| Aug 02, 2018 | 6.010 | 6.010 | 6.010 | 0 | +0.00(+0.00%) | |
| Aug 01, 2018 | 6.010 | 6.010 | 6.010 | 6.010 | 200 | +0.01(+0.17%) |
| Jul 31, 2018 | 6.000 | 6.000 | 6.000 | 6.000 | 1,262 | +0.00(+0.00%) |
| Jul 30, 2018 | 81 | +0.00(+0.00%) | ||||
| Jul 25, 2018 | 6.150 | 6.150 | 6.150 | 0 | -0.11(-1.76%) | |
| Jul 23, 2018 | 6.260 | 6.260 | 6.260 | 0 | +0.25(+4.07%) | |
| Jul 19, 2018 | 6.015 | 6.015 | 6.015 | 15 | +0.00(+0.06%) | |
| Jul 18, 2018 | 6.011 | 6.011 | 6.011 | 6.011 | 112 | +0.11(+1.89%) |
| Jul 17, 2018 | 5.900 | 5.900 | 5.900 | 5.900 | 575 | -0.01(-0.17%) |
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.