Nordic Semiconductor ASA (NDCVF)
OTCMKTS
· Delayed Price · Currency is USD
10.14
+0.31 (3.14%)
At close: Apr 14, 2025
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 6.95% | 540 |
| Apr 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 3.14% | 450 |
| Apr 11, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 5.44% | 100 |
| Apr 9, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -8.27% | 125 |
| Apr 8, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.60% | 118 |
| Apr 7, 2025 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -15.47% | 217 |
| Apr 3, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | 100 |
| Mar 31, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -6.04% | 250 |
| Mar 18, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 7.15% | 156 |
| Mar 11, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -3.55% | 654 |
| Mar 3, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -5.12% | 1,010 |
| Feb 27, 2025 | 13.00 | 13.00 | 12.84 | 12.84 | 12.84 | -2.73% | 225 |
| Feb 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.49% | 200 |
| Feb 25, 2025 | 13.10 | 13.14 | 13.10 | 13.14 | 13.14 | -2.27% | 1,200 |
| Feb 24, 2025 | 13.30 | 13.44 | 13.30 | 13.44 | 13.44 | 0.52% | 1,420 |
| Feb 19, 2025 | 13.57 | 13.57 | 13.37 | 13.37 | 13.37 | 0.91% | 3,200 |
| Feb 18, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 4.00% | 800 |
| Feb 13, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.51% | 100 |
| Feb 12, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.20% | 180 |
| Feb 11, 2025 | 12.88 | 12.88 | 12.52 | 12.70 | 12.70 | 1.60% | 1,300 |
| Feb 7, 2025 | 12.82 | 12.82 | 12.50 | 12.50 | 12.50 | 2.54% | 6,800 |
| Feb 5, 2025 | 12.00 | 12.19 | 12.00 | 12.19 | 12.19 | 29.85% | 10,377 |
| Feb 3, 2025 | 9.56 | 9.56 | 9.31 | 9.39 | 9.39 | -7.00% | 1,500 |
| Jan 30, 2025 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 1.87% | 1,320 |
| Jan 27, 2025 | 9.96 | 9.96 | 9.91 | 9.91 | 9.91 | -5.39% | 5,122 |
| Jan 23, 2025 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | -3.37% | 7,000 |
| Jan 22, 2025 | 10.62 | 10.84 | 10.62 | 10.84 | 10.84 | 5.76% | 1,625 |
| Jan 21, 2025 | 10.43 | 10.43 | 10.25 | 10.25 | 10.25 | 11.41% | 3,051 |
| Jan 8, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -3.53% | 709 |
| Jan 6, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 5.97% | 877 |
| Jan 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 1,000 |
| Dec 30, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.87% | 280 |
| Dec 23, 2024 | 8.79 | 8.79 | 8.65 | 8.65 | 8.65 | -5.75% | 2,078 |
| Dec 18, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 4.08% | 500 |
| Dec 13, 2024 | 8.78 | 8.82 | 8.78 | 8.82 | 8.82 | -5.47% | 4,909 |
| Dec 12, 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.05% | 100 |
| Dec 11, 2024 | 9.54 | 9.54 | 9.34 | 9.34 | 9.34 | 0.92% | 1,581 |
| Dec 10, 2024 | 9.27 | 9.27 | 9.25 | 9.25 | 9.25 | 5.91% | 6,635 |
| Dec 2, 2024 | 8.80 | 8.80 | 8.73 | 8.73 | 8.73 | -2.96% | 1,043 |
| Nov 29, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.97% | 592 |
| Nov 26, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.29% | 2,500 |
| Nov 25, 2024 | 8.74 | 8.77 | 8.74 | 8.77 | 8.77 | 2.31% | 3,000 |
| Nov 22, 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.25% | 2,000 |
| Nov 21, 2024 | 8.50 | 8.50 | 8.46 | 8.46 | 8.46 | -0.34% | 11,316 |
| Nov 18, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -6.60% | 2,144 |
| Nov 15, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.52% | 100 |
| Nov 6, 2024 | 9.38 | 9.38 | 9.23 | 9.23 | 9.23 | -3.20% | 1,176 |
| Nov 5, 2024 | 9.66 | 9.66 | 9.54 | 9.54 | 9.54 | -2.16% | 3,204 |
| Nov 1, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.92% | 1,100 |
| Oct 30, 2024 | 10.08 | 10.25 | 10.08 | 10.25 | 10.25 | 1.01% | 6,700 |