TipRanks
Go Ultimate55% OFF

Nordic Semiconductor ASA (NDCVF) Historical Prices

NDCVF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.6819.1018.5319.1019.10-2.92%11,6505.02
Oct 29, 202619.6819.9519.4019.6819.68+1.94%00.00
Oct 28, 202619.5019.5019.2519.3019.30+0.52%4,9001.99
Oct 27, 202619.3519.3519.0419.2019.20+9.09%8,6623.58
Oct 26, 202617.6017.6017.6017.6017.60-1.12%1000.04
Oct 23, 202617.8018.2117.3917.8017.80+0.28%00.00
Oct 22, 202617.7517.7517.7517.7517.75-6.73%5,0081.70
Oct 21, 202619.0319.0319.0319.0319.03+3.59%1140.04
Oct 20, 202618.3718.3718.3718.3718.37+4.20%3000.10
Oct 19, 202617.6317.6317.6317.6317.63-1.45%1000.03
Oct 16, 202617.8918.1317.6517.8917.89+2.85%00.00
Oct 15, 202617.0217.4017.0217.4017.40-2.38%22,3517.81
Oct 14, 202617.8218.2517.3917.8217.82-0.92%00.00
Oct 13, 202617.9918.4417.5317.9917.99-0.75%00.00
Oct 12, 202618.1218.1218.1218.1218.12-0.88%1,3150.46
Oct 09, 202618.7018.7018.2818.2818.28-2.11%8500.30
Oct 08, 202618.4118.6718.4118.6718.67-3.24%3,2001.13
Oct 07, 202619.3019.7818.8219.3019.30-2.53%00.00
Oct 06, 202619.4119.8019.4119.8019.80+0.00%1,0200.35
Oct 05, 202619.8019.8019.8019.8019.80+2.80%4,4501.55
Oct 02, 202620.0620.0619.2619.2619.26-1.23%15,1505.65
Oct 01, 202618.6019.5018.6019.5019.50+1.69%3,6201.31
Sep 30, 202619.1819.9518.4019.1819.18+2.76%00.00
Sep 29, 202618.6618.6618.6618.6618.66-1.79%2550.09
Sep 28, 202619.0019.0019.0019.0019.00-2.33%5,1251.80
Sep 25, 202619.4519.4519.4519.4519.45-0.24%5000.17
Sep 24, 202619.2619.5019.2619.5019.50-0.56%1,8930.67
Sep 23, 202619.6119.6119.6119.6119.61+0.74%5550.18
Sep 22, 202619.4720.0318.9019.4719.47+1.12%00.00
Sep 21, 202619.2519.2519.2519.2519.25+2.90%3690.12
Sep 18, 202618.7118.7118.7118.7118.71+1.28%9060.28
Sep 17, 202618.6618.6618.4718.4718.47+0.61%3,2501.02
Sep 16, 202618.3618.5118.2118.3618.36+0.25%00.00
Sep 15, 202618.3218.5318.1018.3218.32+1.83%00.00
Sep 14, 202617.9918.4217.5517.9917.99-3.62%00.00
Sep 11, 202618.6618.6618.6618.6618.66+3.38%1200.03
Sep 10, 202618.0518.2017.9018.0518.05-3.48%00.00
Sep 09, 202618.7018.7018.7018.7018.70+2.73%1,0250.27
Sep 08, 202618.2018.2018.2018.2018.20+0.71%4560.12
Sep 07, 202618.0818.3317.8218.0818.08+0.00%00.00
Sep 04, 202618.0818.3317.8218.0818.08+1.46%00.00
Sep 03, 202617.8218.1117.5217.8217.82+1.34%00.00
Sep 02, 202617.5817.9117.2517.5817.58+3.02%00.00
Sep 01, 202617.0717.0717.0717.0717.07-2.85%1,8250.45
Aug 31, 202617.5717.9617.1717.5717.57-2.63%00.00
Aug 28, 202618.0418.0418.0418.0418.04-0.02%2000.05
Aug 27, 202617.8218.0417.8218.0418.04+4.83%5130.12
Aug 26, 202617.8317.8317.2117.2117.21-1.93%7430.18
Aug 25, 202617.5517.5517.5517.5517.55+5.34%2,0000.49
Aug 24, 202616.6616.6616.6616.6616.66-4.80%1360.03