Nordic Semiconductor ASA (NDCVF)
OTCMKTS · Delayed Price · Currency is USD
15.76
-0.24 (-1.53%)
At close: Oct 14, 2025
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 15.39 | 15.88 | 15.39 | 15.76 | 15.76 | -1.53% | 1,099 |
| Oct 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.44% | 100 |
| Oct 10, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.84% | 4,500 |
| Oct 8, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.19% | 410 |
| Oct 7, 2025 | 16.16 | 16.16 | 15.75 | 15.75 | 15.75 | -4.83% | 8,100 |
| Oct 6, 2025 | 16.00 | 16.55 | 16.00 | 16.55 | 16.55 | 3.63% | 1,125 |
| Oct 3, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 4.55% | 1,000 |
| Sep 30, 2025 | 15.51 | 15.51 | 15.25 | 15.28 | 15.28 | -2.33% | 603 |
| Sep 25, 2025 | 15.43 | 15.64 | 15.20 | 15.64 | 15.64 | -2.80% | 4,919 |
| Sep 24, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.74% | 100 |
| Sep 23, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.12% | 500 |
| Sep 22, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 3.78% | 350 |
| Sep 16, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.35% | 173 |
| Sep 11, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.71% | 500 |
| Sep 9, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.52% | 4,200 |
| Sep 5, 2025 | 15.51 | 15.51 | 15.41 | 15.44 | 15.44 | 4.28% | 8,300 |
| Sep 2, 2025 | 15.23 | 15.23 | 14.81 | 14.81 | 14.81 | -10.24% | 402 |
| Aug 29, 2025 | 16.45 | 16.50 | 16.15 | 16.50 | 16.50 | -2.08% | 2,366 |
| Aug 27, 2025 | 15.92 | 16.85 | 15.92 | 16.85 | 16.85 | 3.69% | 4,271 |
| Aug 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.37% | 100 |
| Aug 22, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.81% | 1,060 |
| Aug 21, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -2.67% | 100 |
| Aug 18, 2025 | 16.69 | 16.77 | 16.50 | 16.50 | 16.50 | 0.88% | 2,126 |
| Aug 15, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 3.39% | 247 |
| Aug 14, 2025 | 15.80 | 15.82 | 15.80 | 15.82 | 15.82 | 0.96% | 4,683 |
| Aug 13, 2025 | 15.68 | 15.90 | 15.67 | 15.67 | 15.67 | 17.71% | 25,633 |
| Aug 5, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.58% | 849 |
| Aug 4, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.52% | 723 |
| Aug 1, 2025 | 13.61 | 13.72 | 13.46 | 13.46 | 13.46 | -1.57% | 14,500 |
| Jul 29, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.48% | 220 |
| Jul 25, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.64% | 102 |
| Jul 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.04% | 2,250 |
| Jul 23, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -3.50% | 17,923 |
| Jul 22, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.07% | 100 |
| Jul 18, 2025 | 14.07 | 14.20 | 14.07 | 14.20 | 14.20 | 0.52% | 2,300 |
| Jul 17, 2025 | 14.03 | 14.15 | 14.03 | 14.13 | 14.13 | 4.64% | 3,109 |
| Jul 16, 2025 | 13.68 | 13.68 | 13.50 | 13.50 | 13.50 | -2.17% | 303 |
| Jul 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.22% | 290 |
| Jul 14, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.04% | 1,010 |
| Jul 9, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.90% | 2,029 |
| Jul 8, 2025 | 13.87 | 13.89 | 13.54 | 13.89 | 13.89 | -0.79% | 9,500 |
| Jul 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.00% | 2,400 |
| Jul 2, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 3.20% | 300 |
| Jun 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.90% | 4,500 |
| Jun 26, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.47% | 530 |
| Jun 24, 2025 | 13.65 | 13.65 | 13.64 | 13.64 | 13.64 | 0.22% | 5,650 |
| Jun 18, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -2.79% | 180 |
| Jun 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.67% | 460 |
| Jun 13, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - | 4,500 |
| Jun 11, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 2.99% | 4,560 |