Nordex SE (NRDXF)
OTCMKTS
· Delayed Price · Currency is USD
14.23
0.00 (0.00%)
At close: Oct 18, 2024
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 2.26% | 100 |
| Oct 16, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -15.44% | 170 |
| Sep 24, 2024 | 16.90 | 16.90 | 16.45 | 16.45 | 16.45 | -2.66% | 200 |
| Sep 20, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 5.62% | 243 |
| Sep 16, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 120 |
| Sep 13, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.95% | 300 |
| Aug 30, 2024 | 15.66 | 15.85 | 15.66 | 15.85 | 15.85 | 18.55% | 350 |
| Aug 5, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -4.50% | 311 |
| Jul 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 17.55% | 100 |
| Jul 2, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -23.16% | 200 |
| May 30, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.23% | 246 |
| May 24, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -5.12% | 200 |
| May 16, 2024 | 15.83 | 16.30 | 15.83 | 16.30 | 16.30 | 8.31% | 1,065 |
| May 10, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.33% | 170 |
| May 9, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 5.37% | 520 |
| May 3, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 7.10% | 150 |
| Apr 17, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.04% | 373 |
| Apr 15, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.85% | 100 |
| Apr 9, 2024 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | 1.24% | 2,905 |
| Apr 8, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 2.89% | 107 |
| Apr 5, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.08% | 500 |
| Apr 4, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.23% | 1,000 |
| Apr 2, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -3.86% | 500 |
| Mar 26, 2024 | 13.31 | 13.46 | 13.31 | 13.46 | 13.46 | 2.75% | 200 |
| Mar 25, 2024 | 13.03 | 13.10 | 13.03 | 13.10 | 13.10 | 0.15% | 2,279 |
| Mar 22, 2024 | 12.90 | 13.08 | 12.90 | 13.08 | 13.08 | 2.95% | 326 |
| Mar 18, 2024 | 12.44 | 12.71 | 12.44 | 12.71 | 12.71 | 4.31% | 502 |
| Mar 15, 2024 | 12.48 | 12.48 | 12.18 | 12.18 | 12.18 | -5.43% | 700 |
| Mar 7, 2024 | 13.07 | 13.08 | 12.88 | 12.88 | 12.88 | -2.05% | 491 |
| Mar 6, 2024 | 12.98 | 13.15 | 12.98 | 13.15 | 13.15 | 3.79% | 200 |
| Mar 4, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 3.51% | 102 |
| Mar 1, 2024 | 12.00 | 12.24 | 12.00 | 12.24 | 12.24 | 9.48% | 400 |
| Feb 29, 2024 | 11.29 | 11.29 | 11.18 | 11.18 | 11.18 | 6.78% | 225 |
| Feb 26, 2024 | 10.36 | 10.47 | 10.36 | 10.47 | 10.47 | -1.04% | 225 |
| Feb 21, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 5.80% | 165 |
| Feb 5, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 213 |
| Jan 22, 2024 | 9.85 | 10.15 | 9.85 | 10.00 | 10.00 | -4.21% | 1,914 |
| Jan 17, 2024 | 10.04 | 10.44 | 10.04 | 10.44 | 10.44 | -2.97% | 200 |
| Jan 16, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -3.93% | 1,025 |
| Jan 12, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.11% | 274 |
| Dec 29, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 2.30% | 162 |
| Dec 28, 2023 | 11.27 | 11.30 | 11.27 | 11.30 | 11.30 | -0.09% | 3,000 |
| Dec 14, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 5.90% | 280 |
| Dec 13, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.06% | 190 |
| Dec 11, 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -6.22% | 1,300 |
| Nov 16, 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 220 |
| Nov 13, 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 3.88% | 404 |
| Nov 6, 2023 | 11.49 | 11.49 | 11.08 | 11.08 | 11.08 | -6.18% | 600 |