Nordic Semiconductor ASA (NDCVF)
OTCMKTS · Delayed Price · Currency is USD
13.46
-0.21 (-1.57%)
At close: Aug 1, 2025
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2025 | 13.71 | 13.71 | 13.37 | 13.37 | 13.37 | 1.83% | 6,820 |
| Jun 5, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.68% | 538 |
| Jun 4, 2025 | 13.01 | 13.22 | 13.01 | 13.22 | 13.22 | 5.76% | 665 |
| Jun 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.91% | 300 |
| May 28, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -2.07% | 500 |
| May 27, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.45% | 300 |
| May 14, 2025 | 12.00 | 12.11 | 12.00 | 12.11 | 12.11 | 2.36% | 700 |
| May 13, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 9.87% | 100 |
| May 5, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 7.67% | 600 |
| Apr 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -7.75% | 200 |
| 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 |