Nordic Semiconductor ASA (NDCVF)
OTCMKTS · Delayed Price · Currency is USD
14.00
0.00 (0.00%)
At close: Jul 7, 2025

Nordic Semiconductor ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202513.8713.8913.5413.8913.89-0.79%9,500
Jul 7, 202514.0014.0014.0014.0014.002.00%2,400
Jul 2, 202513.7313.7313.7313.7313.733.20%300
Jun 30, 202513.3013.3013.3013.3013.30-3.90%4,500
Jun 26, 202513.8413.8413.8413.8413.841.47%530
Jun 24, 202513.6513.6513.6413.6413.640.22%5,650
Jun 18, 202513.6113.6113.6113.6113.61-2.79%180
Jun 16, 202514.0014.0014.0014.0014.001.67%460
Jun 13, 202513.7713.7713.7713.7713.77-4,500
Jun 11, 202513.7713.7713.7713.7713.772.99%4,560
Jun 9, 202513.7113.7113.3713.3713.371.83%6,820
Jun 5, 202513.1313.1313.1313.1313.13-0.68%538
Jun 4, 202513.0113.2213.0113.2213.225.76%665
Jun 3, 202512.5012.5012.5012.5012.503.91%300
May 28, 202512.0312.0312.0312.0312.03-2.07%500
May 27, 202512.2812.2812.2812.2812.281.45%300
May 14, 202512.0012.1112.0012.1112.112.36%700
May 13, 202511.8311.8311.8311.8311.839.87%100
May 5, 202510.7710.7710.7710.7710.777.67%600
Apr 30, 202510.0010.0010.0010.0010.00-7.75%200
Apr 23, 202510.8410.8410.8410.8410.846.95%540
Apr 14, 202510.1410.1410.1410.1410.143.14%450
Apr 11, 20259.839.839.839.839.835.44%100
Apr 9, 20259.329.329.329.329.32-8.27%125
Apr 8, 202510.1610.1610.1610.1610.161.60%118
Apr 7, 202510.2510.2510.0010.0010.00-15.47%217
Apr 3, 202511.8311.8311.8311.8311.83-100
Mar 31, 202511.8311.8311.8311.8311.83-6.04%250
Mar 18, 202512.5912.5912.5912.5912.597.15%156
Mar 11, 202511.7511.7511.7511.7511.75-3.55%654
Mar 3, 202512.1812.1812.1812.1812.18-5.12%1,010
Feb 27, 202513.0013.0012.8412.8412.84-2.73%225
Feb 26, 202513.2013.2013.2013.2013.200.49%200
Feb 25, 202513.1013.1413.1013.1413.14-2.27%1,200
Feb 24, 202513.3013.4413.3013.4413.440.52%1,420
Feb 19, 202513.5713.5713.3713.3713.370.91%3,200
Feb 18, 202513.2513.2513.2513.2513.254.00%800
Feb 13, 202512.7412.7412.7412.7412.740.51%100
Feb 12, 202512.6812.6812.6812.6812.68-0.20%180
Feb 11, 202512.8812.8812.5212.7012.701.60%1,300
Feb 7, 202512.8212.8212.5012.5012.502.54%6,800
Feb 5, 202512.0012.1912.0012.1912.1929.85%10,377
Feb 3, 20259.569.569.319.399.39-7.00%1,500
Jan 30, 202510.0810.1010.0810.1010.101.87%1,320
Jan 27, 20259.969.969.919.919.91-5.39%5,122
Jan 23, 202510.5010.5010.4810.4810.48-3.37%7,000
Jan 22, 202510.6210.8410.6210.8410.845.76%1,625
Jan 21, 202510.4310.4310.2510.2510.2511.41%3,051