Nordic Semiconductor ASA (NDCVF)
OTCMKTS · Delayed Price · Currency is USD
18.75
+0.81 (4.54%)
At close: Nov 9, 2026
NDCVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 4.54% | 113 |
| Nov 6, 2026 | 18.00 | 18.00 | 17.94 | 17.94 | 17.94 | -2.78% | 375 |
| Nov 5, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -4.16% | 112 |
| Nov 3, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 3.48% | 268 |
| Nov 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.61% | 500 |
| Oct 30, 2026 | 18.68 | 19.10 | 18.53 | 19.10 | 19.10 | -1.04% | 11,650 |
| Oct 28, 2026 | 19.50 | 19.50 | 19.25 | 19.30 | 19.30 | 0.52% | 4,900 |
| Oct 27, 2026 | 19.35 | 19.35 | 19.04 | 19.20 | 19.20 | 9.09% | 8,662 |
| Oct 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.85% | 100 |
| Oct 22, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -6.73% | 5,008 |
| Oct 21, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 3.59% | 114 |
| Oct 20, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 4.20% | 300 |
| Oct 19, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.35% | 100 |
| Oct 15, 2026 | 17.02 | 17.40 | 17.02 | 17.40 | 17.40 | -4.00% | 22,351 |
| Oct 12, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.88% | 1,315 |
| Oct 9, 2026 | 18.70 | 18.70 | 18.28 | 18.28 | 18.28 | -2.11% | 850 |
| Oct 8, 2026 | 18.41 | 18.68 | 18.41 | 18.68 | 18.67 | -5.68% | 3,200 |
| Oct 6, 2026 | 19.41 | 19.80 | 19.41 | 19.80 | 19.80 | - | 1,020 |
| Oct 5, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.80% | 4,450 |
| Oct 2, 2026 | 20.06 | 20.06 | 19.26 | 19.26 | 19.26 | -1.23% | 15,150 |
| Oct 1, 2026 | 18.60 | 19.50 | 18.60 | 19.50 | 19.50 | 4.50% | 3,620 |
| Sep 29, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.79% | 255 |
| Sep 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.33% | 5,125 |
| Sep 25, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.24% | 500 |
| Sep 24, 2026 | 19.26 | 19.50 | 19.26 | 19.50 | 19.50 | -0.56% | 1,893 |
| Sep 23, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.86% | 555 |
| Sep 21, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2.90% | 369 |
| Sep 18, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.28% | 906 |
| Sep 17, 2026 | 18.66 | 18.66 | 18.47 | 18.47 | 18.47 | -1.01% | 3,250 |
| Sep 11, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.21% | 120 |
| Sep 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.73% | 1,025 |
| Sep 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 6.67% | 456 |
| Sep 1, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -5.40% | 1,825 |
| Aug 28, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.02% | 200 |
| Aug 27, 2026 | 17.82 | 18.04 | 17.82 | 18.04 | 18.04 | 4.83% | 513 |
| Aug 26, 2026 | 17.83 | 17.83 | 17.21 | 17.21 | 17.21 | -1.92% | 743 |
| Aug 25, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 5.34% | 2,000 |
| Aug 24, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -4.80% | 136 |
| Aug 21, 2026 | 17.16 | 17.50 | 17.03 | 17.50 | 17.50 | 3.00% | 17,280 |
| Aug 19, 2026 | 17.00 | 17.00 | 16.99 | 16.99 | 16.99 | -1.45% | 1,274 |
| Aug 18, 2026 | 17.50 | 17.50 | 16.95 | 17.24 | 17.24 | -3.85% | 26,342 |
| Aug 17, 2026 | 17.87 | 18.00 | 17.87 | 17.93 | 17.93 | -0.39% | 2,821 |
| Aug 14, 2026 | 17.78 | 18.00 | 17.78 | 18.00 | 18.00 | 1.24% | 710 |
| Aug 10, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 2.74% | 240 |
| Aug 6, 2026 | 17.21 | 17.31 | 17.21 | 17.31 | 17.31 | 1.97% | 6,003 |
| Aug 5, 2026 | 17.22 | 17.22 | 16.97 | 16.97 | 16.97 | 0.33% | 600 |
| Aug 3, 2026 | 16.98 | 16.98 | 16.92 | 16.92 | 16.92 | 0.99% | 5,000 |
| Jul 31, 2026 | 16.69 | 16.75 | 16.69 | 16.75 | 16.75 | 1.82% | 9,000 |
| Jul 30, 2026 | 16.39 | 16.45 | 16.39 | 16.45 | 16.45 | 3.20% | 5,809 |
| Jul 29, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.34% | 210 |