Nordic Semiconductor ASA (NDCVF)
OTCMKTS · Delayed Price · Currency is USD
16.02
+0.42 (2.68%)
At close: Feb 11, 2026
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 16.20 | 16.38 | 15.89 | 16.02 | 16.02 | 2.68% | 35,500 |
| Feb 10, 2026 | 16.24 | 16.24 | 15.60 | 15.60 | 15.60 | -2.16% | 625 |
| Feb 6, 2026 | 16.00 | 16.00 | 15.56 | 15.95 | 15.95 | 5.39% | 800 |
| Feb 5, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 13.33% | 5,050 |
| Feb 4, 2026 | 13.45 | 13.45 | 13.35 | 13.35 | 13.35 | 2.69% | 54,000 |
| Feb 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.55% | 322 |
| Jan 30, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.89% | 296 |
| Jan 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.71% | 4,091 |
| Jan 23, 2026 | 13.74 | 13.74 | 13.60 | 13.60 | 13.60 | -2.88% | 13,525 |
| Jan 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.79% | 750 |
| Jan 14, 2026 | 13.40 | 13.56 | 13.28 | 13.36 | 13.36 | -1.94% | 15,900 |
| Jan 9, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.07% | 205 |
| Jan 8, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 3.93% | 100 |
| Jan 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -6.09% | 165 |
| Jan 2, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 6.29% | 438 |
| Dec 31, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.41% | 587 |
| Dec 30, 2025 | 13.15 | 13.18 | 13.15 | 13.18 | 13.18 | 0.22% | 10,990 |
| Dec 29, 2025 | 12.97 | 13.15 | 12.80 | 13.15 | 13.15 | 7.35% | 14,021 |
| Dec 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -4.11% | 2,000 |
| Dec 23, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.31% | 2,000 |
| Dec 22, 2025 | 12.31 | 12.61 | 12.31 | 12.61 | 12.61 | -0.32% | 1,865 |
| Dec 17, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.52% | 4,500 |
| Dec 12, 2025 | 12.79 | 12.85 | 12.54 | 12.85 | 12.85 | -1.27% | 10,300 |
| Dec 11, 2025 | 12.90 | 13.01 | 12.90 | 13.01 | 13.01 | -1.81% | 13,500 |
| Dec 10, 2025 | 12.97 | 13.25 | 12.72 | 13.25 | 13.25 | -0.23% | 12,640 |
| Dec 9, 2025 | 13.32 | 13.32 | 13.27 | 13.28 | 13.28 | -1.04% | 6,253 |
| Dec 5, 2025 | 13.62 | 13.62 | 13.42 | 13.42 | 13.42 | -1.61% | 5,500 |
| Dec 4, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 6.31% | 186 |
| Dec 3, 2025 | 13.28 | 13.28 | 12.83 | 12.83 | 12.83 | -0.09% | 5,549 |
| Dec 1, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 3.56% | 2,266 |
| Nov 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.58% | 100 |
| Nov 24, 2025 | 12.79 | 12.88 | 12.62 | 12.86 | 12.86 | 2.39% | 14,400 |
| Nov 21, 2025 | 12.79 | 12.79 | 12.56 | 12.56 | 12.56 | -3.38% | 611 |
| Nov 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 1,000 |
| Nov 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.23% | 101 |
| Nov 18, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -4.47% | 113 |
| Nov 14, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -1.03% | 2,005 |
| Nov 13, 2025 | 13.84 | 13.90 | 13.39 | 13.57 | 13.57 | 3.02% | 22,338 |
| Nov 10, 2025 | 13.50 | 13.50 | 13.17 | 13.17 | 13.17 | 0.93% | 5,516 |
| Nov 6, 2025 | 13.40 | 13.40 | 13.05 | 13.05 | 13.05 | -6.79% | 15,000 |
| Nov 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.77% | 115 |
| Nov 3, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.38% | 1,850 |
| Oct 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.35% | 506 |
| Oct 30, 2025 | 15.00 | 15.19 | 15.00 | 15.11 | 15.11 | -3.91% | 3,200 |
| Oct 29, 2025 | 16.18 | 16.18 | 15.72 | 15.72 | 15.72 | -5.59% | 3,100 |
| Oct 28, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.30% | 2,050 |
| Oct 27, 2025 | 16.64 | 16.70 | 16.35 | 16.70 | 16.70 | 5.43% | 841 |
| Oct 22, 2025 | 16.00 | 16.00 | 15.84 | 15.84 | 15.84 | -4.78% | 3,910 |
| Oct 16, 2025 | 16.50 | 16.64 | 16.50 | 16.64 | 16.64 | 3.00% | 334 |
| Oct 15, 2025 | 16.26 | 16.40 | 16.15 | 16.15 | 16.15 | 2.51% | 5,693 |