Nordic Semiconductor ASA (NRSDY)
OTCMKTS
· Delayed Price · Currency is USD
13.91
0.00 (0.00%)
Jul 14, 2025, 4:00 PM EDT
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | 75 |
| Jul 11, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | - |
| Jul 10, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 4.31% | 1,245 |
| Jul 9, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - | - |
| Jul 8, 2025 | 13.53 | 13.53 | 13.34 | 13.34 | 13.34 | -4.68% | 1,100 |
| Jul 7, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 3.63% | 200 |
| Jul 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 75 |
| Jun 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 80 |
| Jun 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 41 |
| Jun 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2 |
| Jun 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 6.72% | 100 |
| Jun 20, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Jun 18, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Jun 17, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Jun 16, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Jun 13, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Jun 12, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Jun 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Jun 10, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Jun 9, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Jun 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 9.07% | 125 |
| Jun 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jun 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jun 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jun 2, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 30, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 27, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.55% | 275 |
| May 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| May 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| May 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| May 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 4 |
| May 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| May 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| May 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| May 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| May 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| May 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 30 |
| May 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| May 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| May 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |