Nordic Semiconductor ASA (NRSDY)
OTCMKTS
· Delayed Price · Currency is USD
11.20
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Nordic Semiconductor ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 20 |
| Apr 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Apr 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Apr 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Apr 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Apr 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Apr 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Apr 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Apr 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Apr 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.03% | 102 |
| Apr 8, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 93 |
| Apr 7, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 5 |
| Apr 4, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Apr 3, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -5.19% | 255 |
| Apr 2, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Apr 1, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Mar 31, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 8 |
| Mar 28, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Mar 27, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 10 |
| Mar 26, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Mar 25, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Mar 24, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Mar 21, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Mar 20, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Mar 19, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Mar 18, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Mar 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 3.90% | 1,000 |
| Mar 14, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | 1 |
| Mar 13, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.64% | 100 |
| Mar 12, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Mar 11, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 2.64% | 504 |
| Mar 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Mar 6, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Mar 5, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 10.30% | 100 |
| Mar 4, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Mar 3, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 27, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 26, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 25, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 24, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 21, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 20, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 35 |
| Feb 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 14, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 10 |
| Feb 13, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 15 |
| Feb 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Feb 10, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |