Nordic Semiconductor ASA (PK) (NRSDY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722979800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1722893340 | 11.5 | -0.14 | -1.16 | 11.5 | 11.5 | 11.5 | 8555 |
| 1722634140 | 11.635 | 0 | 0.00 | 11.635 | 11.635 | 11.635 | 0 |
| 1722547740 | 11.635 | 0 | 0.00 | 11.635 | 11.635 | 11.635 | 0 |
| 1722461340 | 11.635 | -1.12 | -8.79 | 12.1 | 12.1 | 11.635 | 3120 |
| 1722374940 | 12.7568 | 0 | 0.00 | 12.7568 | 12.7568 | 12.7568 | 0 |
| 1722288540 | 12.7568 | 0 | 0.00 | 12.7568 | 12.7568 | 12.7568 | 0 |
| 1722029340 | 12.7568 | 0 | 0.00 | 12.7568 | 12.7568 | 12.7568 | 0 |
| 1721942940 | 12.7568 | 0 | 0.00 | 12.7568 | 12.7568 | 12.7568 | 0 |
| 1721856540 | 12.7568 | 0 | 0.00 | 12.7568 | 12.7568 | 12.7568 | 0 |
| 1721770140 | 12.7568 | 0 | 0.00 | 12.7568 | 12.7568 | 12.7568 | 0 |
| 1721683740 | 12.7568 | -1.75 | -12.08 | 13.347 | 13.347 | 12.7568 | 604 |
| 1721424000 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1721337600 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1721251200 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1721164800 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1721078400 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1720819200 | 14.51 | 0.21 | 1.47 | 14.51 | 14.51 | 14.51 | 7890 |
| 1720733280 | 14.3 | -0.28 | -1.92 | 14.3 | 14.3 | 14.3 | 1160 |
| 1720646940 | 14.58 | 0 | 0.00 | 14.58 | 14.58 | 14.58 | 0 |
| 1720560540 | 14.58 | 0.34 | 2.37 | 14.165 | 14.58 | 14.165 | 700 |
| 1720473840 | 14.2425 | 0 | 0.00 | 14.2425 | 14.2425 | 14.2425 | 0 |
| 1720214640 | 14.2425 | 2.39 | 20.13 | 14.2425 | 14.2425 | 14.2425 | 700 |
| 1720041840 | 11.8555 | 0 | 0.00 | 11.8555 | 11.8555 | 11.8555 | 0 |
| 1719955440 | 11.8555 | 0 | 0.00 | 11.8555 | 11.8555 | 11.8555 | 0 |
| 1719869040 | 11.8555 | 0 | 0.00 | 11.8555 | 11.8555 | 11.8555 | 0 |
| 1719609840 | 11.8555 | 0 | 0.00 | 11.8555 | 11.8555 | 11.8555 | 0 |
| 1719523440 | 11.8555 | 0 | 0.00 | 11.8555 | 11.8555 | 11.8555 | 0 |
| 1719437040 | 11.8555 | -0.6 | -4.85 | 11.8555 | 11.8555 | 11.8555 | 41862 |
| 1719350880 | 12.46 | -0.29 | -2.24 | 12.46 | 12.46 | 12.46 | 6300 |
| 1719264420 | 12.745 | 0 | 0.00 | 12.745 | 12.745 | 12.745 | 0 |
| 1719005220 | 12.745 | -0.36 | -2.71 | 12.745 | 12.745 | 12.745 | 200 |
| 1718918880 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1718746080 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1718659680 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1718400480 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1718314080 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1718227680 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1718141280 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1718054880 | 13.1 | 0.51 | 4.05 | 13.1 | 13.1 | 13.1 | 1000 |
| 1717795800 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
| 1717709400 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
| 1717622940 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
| 1717536540 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
| 1717450140 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
| 1717190940 | 12.59 | 0.04 | 0.32 | 12.59 | 12.59 | 12.59 | 230 |
| 1717104240 | 12.55 | 0 | 0.00 | 12.55 | 12.55 | 12.55 | 0 |
| 1717017840 | 12.55 | 0 | 0.00 | 12.55 | 12.55 | 12.55 | 0 |
| 1716931440 | 12.55 | 0 | 0.00 | 12.55 | 12.55 | 12.55 | 0 |
| 1716585840 | 12.55 | 0.05 | 0.40 | 12.55 | 12.55 | 12.55 | 2050 |
| 1716499740 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1716413340 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1716326940 | 12.5 | 1.5 | 13.64 | 12.5 | 12.5 | 12.5 | 1024 |
| 1716211800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715952600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715866200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715779800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715693400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715607000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715347800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715261400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715175000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715088600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
