Nordic Semiconductor ASA (OP: NDCVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 6,740 | +0.85(+4.58%) |
| May 27, 2022 | 18.60 | 18.60 | 18.55 | 18.55 | 1,242 | +1.40(+8.16%) |
| May 26, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 700 | -0.09(-0.52%) |
| May 25, 2022 | 17.10 | 17.25 | 17.10 | 17.24 | 5,270 | -0.02(-0.12%) |
| May 24, 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 332 | -0.84(-4.64%) |
| May 23, 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 1,105 | -0.15(-0.82%) |
| May 20, 2022 | 18.30 | 18.30 | 18.25 | 18.25 | 1,285 | +0.95(+5.49%) |
| May 19, 2022 | 17.94 | 17.94 | 17.30 | 17.30 | 1,318 | -1.30(-6.99%) |
| May 17, 2022 | 18.60 | 50 | +0.75(+4.20%) | |||
| May 16, 2022 | 17.85 | 17.85 | 17.50 | 17.85 | 385 | -0.15(-0.83%) |
| May 13, 2022 | 17.82 | 18.00 | 17.82 | 18.00 | 494 | +1.01(+5.94%) |
| May 12, 2022 | 16.40 | 16.99 | 16.40 | 16.99 | 1,241 | +0.13(+0.77%) |
| May 11, 2022 | 16.96 | 17.05 | 16.80 | 16.86 | 7,224 | -0.37(-2.17%) |
| May 10, 2022 | 17.23 | 17.23 | 17.23 | 17.23 | 162 | +0.41(+2.46%) |
| May 09, 2022 | 17.60 | 17.60 | 16.82 | 16.82 | 5,705 | -2.48(-12.85%) |
| May 05, 2022 | 19.30 | 4 | +0.40(+2.12%) | |||
| May 02, 2022 | 18.90 | 0 | -2.03(-9.70%) | |||
| Apr 29, 2022 | 20.73 | 20.93 | 20.73 | 20.93 | 6,559 | +1.37(+7.02%) |
| Apr 28, 2022 | 19.32 | 19.61 | 19.32 | 19.56 | 8,371 | +1.25(+6.80%) |
| Apr 27, 2022 | 18.68 | 18.68 | 18.03 | 18.31 | 12,279 | -0.44(-2.34%) |
| Apr 26, 2022 | 18.75 | 18.75 | 18.75 | 18.75 | 2,526 | -0.40(-2.09%) |
| Apr 25, 2022 | 19.15 | 19.15 | 19.15 | 19.15 | 125 | -0.61(-3.08%) |
| Apr 22, 2022 | 19.76 | 19.76 | 19.70 | 19.76 | 1,100 | -0.44(-2.19%) |
| Apr 21, 2022 | 20.50 | 20.50 | 20.12 | 20.20 | 2,216 | +0.15(+0.75%) |
| Apr 19, 2022 | 20.05 | 10 | +0.55(+2.82%) | |||
| Apr 13, 2022 | 19.50 | 1 | -0.15(-0.76%) | |||
| Apr 12, 2022 | 19.87 | 19.87 | 19.65 | 19.65 | 2,151 | +0.23(+1.18%) |
| Apr 11, 2022 | 20.01 | 20.01 | 19.42 | 19.42 | 2,455 | -0.81(-4.00%) |
| Apr 08, 2022 | 20.50 | 20.50 | 20.15 | 20.23 | 6,128 | -0.96(-4.53%) |
| Apr 07, 2022 | 21.19 | 21.19 | 21.19 | 21.19 | 311 | -0.46(-2.12%) |
| Apr 06, 2022 | 21.94 | 21.94 | 21.65 | 21.65 | 1,310 | -2.23(-9.32%) |
| Apr 05, 2022 | 24.75 | 24.75 | 23.88 | 23.88 | 1,093 | -1.29(-5.11%) |
| Apr 04, 2022 | 25.16 | 25.16 | 25.16 | 25.16 | 520 | -0.64(-2.48%) |
| Mar 31, 2022 | 25.80 | 0 | -1.98(-7.14%) | |||
| Mar 30, 2022 | 27.79 | 27.79 | 27.79 | 27.79 | 2,246 | -0.02(-0.05%) |
| Mar 29, 2022 | 28.00 | 28.00 | 27.56 | 27.80 | 2,718 | +0.30(+1.09%) |
| Mar 23, 2022 | 27.50 | 25 | +0.70(+2.61%) | |||
| Mar 21, 2022 | 26.80 | 8 | -1.00(-3.60%) | |||
| Mar 18, 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 300 | +3.93(+16.46%) |
| Mar 14, 2022 | 23.87 | 0 | -0.15(-0.65%) | |||
| Mar 10, 2022 | 24.02 | 5,652 | +0.22(+0.95%) | |||
| Mar 07, 2022 | 23.80 | 0 | -1.10(-4.42%) | |||
| Mar 04, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 100 | -1.24(-4.74%) |
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.