Nordic Semiconductor ASA (NRSDY)
OTCMKTS · Delayed Price · Currency is USD
16.42
-0.34 (-2.00%)
Oct 6, 2025, 3:03 PM EDT
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -2.00% | 155 |
| Oct 3, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 450 |
| Oct 2, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Oct 1, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Sep 30, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 32 |
| Sep 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 12 |
| Sep 26, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 3 |
| Sep 25, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Sep 24, 2025 | 16.71 | 16.75 | 16.71 | 16.75 | 16.75 | 4.54% | 200 |
| Sep 23, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - | - |
| Sep 22, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - | - |
| Sep 19, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - | - |
| Sep 18, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 7.08% | 100 |
| Sep 17, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | - |
| Sep 16, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | - |
| Sep 15, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | - |
| Sep 12, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | - |
| Sep 11, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | 22 |
| Sep 10, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -3.46% | 100 |
| Sep 9, 2025 | 15.53 | 15.53 | 15.50 | 15.50 | 15.50 | 0.32% | 1,100 |
| Sep 8, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Sep 5, 2025 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | 0.72% | 940 |
| Sep 4, 2025 | 15.30 | 15.40 | 15.04 | 15.34 | 15.34 | -1.35% | 3,886 |
| Sep 3, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 1 |
| Sep 2, 2025 | 15.50 | 15.55 | 15.50 | 15.55 | 15.55 | -5.59% | 580 |
| Aug 29, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - | - |
| Aug 28, 2025 | 16.60 | 16.60 | 16.47 | 16.47 | 16.47 | -1.67% | 4,820 |
| Aug 27, 2025 | 16.63 | 16.75 | 16.63 | 16.75 | 16.75 | 11.30% | 7,290 |
| Aug 26, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Aug 25, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Aug 22, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Aug 21, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Aug 20, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Aug 19, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Aug 18, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | - |
| Aug 15, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 30 |
| Aug 14, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 11.48% | 160 |
| Aug 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 12, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 40 |
| Aug 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 31 |
| Jul 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 30 |
| Jul 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |