Nordic Semiconductor (N0S)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.309999 | 3.08150099404 | 10.06 | 10.33 | 10.06 | 17 | 10.06 | DE |
| 4 | -0.945001 | -8.35175430844 | 11.315 | 11.45 | 8.515 | 1775 | 9.34843627 | DE |
| 12 | 0.663999 | 6.84111889553 | 9.706 | 13.25 | 8.515 | 1976 | 11.37113563 | DE |
| 26 | 1.763999 | 20.4973158262 | 8.606 | 13.25 | 7.966 | 1476 | 10.45059963 | DE |
| 52 | 0.381999 | 3.82457949539 | 9.988 | 13.5 | 7.92 | 1429 | 10.4770531 | DE |
| 156 | -0.895001 | -7.94497114958 | 11.265 | 13.5 | 6.64 | 1829 | 9.47545074 | DE |
| 260 | -0.895001 | -7.94497114958 | 11.265 | 13.5 | 6.64 | 1829 | 9.47545074 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 10.32 | 0.26 | 2.58 | 10.25 | 10.33 | 10.23 | 883 |
| 1745526420 | 10.06 | 0.54 | 5.62 | 10.06 | 10.06 | 10.06 | 17 |
| 1745440020 | 9.525 | 0.36 | 3.87 | 9.375 | 9.525 | 9.375 | 280 |
| 1745353620 | 9.17 | 0.24 | 2.75 | 9.045 | 9.17 | 9.045 | 650 |
| 1744921620 | 8.925 | -0.05 | -0.50 | 8.9949999 | 8.9949999 | 8.925 | 201 |
| 1744835220 | 8.97 | -0.05 | -0.55 | 8.855 | 8.97 | 8.855 | 1127 |
| 1744748820 | 9.02 | 0.04 | 0.45 | 8.98 | 9.02 | 8.98 | 219 |
| 1744662420 | 8.98 | 0.45 | 5.28 | 8.815 | 9.08 | 8.8 | 6520 |
| 1744403220 | 8.5299999 | -0.45 | -5.01 | 8.9499999 | 8.9499999 | 8.515 | 746 |
| 1744316820 | 8.98 | -0.42 | -4.47 | 9.295 | 10.05 | 8.98 | 2552 |
| 1744230420 | 9.4 | 0.33 | 3.58 | 8.84 | 9.4 | 8.57 | 3063 |
| 1744144020 | 9.0749999 | -0.09 | -0.98 | 9.16 | 9.16 | 8.93 | 3327 |
| 1744057620 | 9.1649999 | -0.15 | -1.60 | 8.885 | 9.41 | 8.545 | 2627 |
| 1743798420 | 9.314 | -1.36 | -12.71 | 10.235 | 10.235 | 9.314 | 3078 |
| 1743712020 | 10.67 | -0.46 | -4.13 | 10.52 | 10.745 | 10.52 | 990 |
| 1743625620 | 11.13 | -0.17 | -1.50 | 11.13 | 11.13 | 11.06 | 251 |
| 1743539220 | 11.3 | 0.26 | 2.31 | 11.135 | 11.3 | 11.135 | 53 |
| 1743452820 | 11.045 | -0.23 | -2.04 | 11.16 | 11.16 | 11.045 | 220 |
| 1743197220 | 11.275 | -0.09 | -0.79 | 11.315 | 11.45 | 11.275 | 1841 |
| 1743110820 | 11.365 | -0.17 | -1.43 | 11.365 | 11.365 | 11.365 | 180 |
| 1743024420 | 11.53 | -0.12 | -1.03 | 11.57 | 11.57 | 11.53 | 7 |
| 1742938020 | 11.65 | -0.3 | -2.51 | 11.85 | 11.85 | 11.65 | 1113 |
| 1742851620 | 11.95 | 0.13 | 1.06 | 11.93 | 11.95 | 11.89 | 205 |
| 1742592420 | 11.825 | 0 | 0.00 | 11.825 | 11.825 | 11.825 | 0 |
| 1742506020 | 11.825 | 0.16 | 1.37 | 11.76 | 11.825 | 11.76 | 19 |
| 1742419620 | 11.665 | 0.07 | 0.60 | 11.52 | 11.665 | 11.515 | 776 |
| 1742333220 | 11.595 | 0.3 | 2.61 | 11.75 | 11.765 | 11.535 | 266 |
| 1742246820 | 11.3 | -0.23 | -1.99 | 11.58 | 11.6 | 11.3 | 1475 |
| 1741987620 | 11.53 | 0.41 | 3.73 | 11.23 | 11.53 | 11.23 | 160 |
| 1741901220 | 11.115 | 0.05 | 0.50 | 11.03 | 11.115 | 11.03 | 507 |
| 1741814820 | 11.06 | 0.02 | 0.14 | 10.97 | 11.08 | 10.955 | 1878 |
| 1741728420 | 11.045 | 0.16 | 1.47 | 11.01 | 11.045 | 11.01 | 321 |
| 1741642020 | 10.885 | -0.43 | -3.80 | 11.41 | 11.41 | 10.85 | 1536 |
| 1741382820 | 11.315 | 0.13 | 1.16 | 11.14 | 11.315 | 11.14 | 145 |
| 1741296420 | 11.185 | -0.11 | -0.97 | 11.42 | 11.42 | 11.185 | 991 |
| 1741210020 | 11.295 | 0.08 | 0.76 | 11.255 | 11.365 | 11.255 | 1340 |
| 1741123620 | 11.21 | -0.5 | -4.23 | 11.635 | 11.635 | 11.025 | 1565 |
| 1741037220 | 11.705 | -0.05 | -0.43 | 11.895 | 11.895 | 11.705 | 192 |
| 1740778020 | 11.755 | -0.56 | -4.51 | 11.795 | 11.85 | 11.63 | 3257 |
| 1740691620 | 12.31 | -0.18 | -1.44 | 12.28 | 12.31 | 12.28 | 106 |
| 1740605220 | 12.49 | 0.02 | 0.12 | 12.51 | 12.525 | 12.48 | 921 |
| 1740518820 | 12.475 | -0.33 | -2.54 | 12.66 | 12.66 | 12.34 | 1890 |
| 1740432420 | 12.8 | -0.39 | -2.92 | 12.9 | 13.03 | 12.8 | 1547 |
| 1740173220 | 13.185 | 0.27 | 2.09 | 12.885 | 13.25 | 12.885 | 548 |
| 1740086820 | 12.915 | 0.13 | 1.02 | 12.915 | 13.175 | 12.76 | 6431 |
| 1740000420 | 12.785 | 0.27 | 2.16 | 12.51 | 12.945 | 12.51 | 3653 |
| 1739914020 | 12.515 | 0.27 | 2.16 | 12.235 | 12.575 | 12.235 | 5135 |
| 1739827620 | 12.25 | -0.1 | -0.77 | 12.255 | 12.255 | 12.21 | 663 |
| 1739568420 | 12.345 | 0.18 | 1.44 | 12.345 | 12.345 | 12.345 | 75 |
| 1739482020 | 12.17 | -0.13 | -1.02 | 12.11 | 12.175 | 12.11 | 854 |
| 1739395620 | 12.295 | -0.1 | -0.77 | 12.215 | 12.35 | 12.215 | 196 |
| 1739309220 | 12.39 | 0.2 | 1.64 | 12.39 | 12.39 | 12.39 | 2 |
| 1739222820 | 12.19 | -0.06 | -0.45 | 12.345 | 12.505 | 12.19 | 12632 |
| 1738963620 | 12.245 | 0.06 | 0.53 | 12.215 | 12.375 | 12.015 | 14499 |
| 1738877220 | 12.18 | 0.43 | 3.66 | 11.78 | 12.295 | 11.78 | 4287 |
| 1738790820 | 11.75 | 2.19 | 22.86 | 10.275 | 11.75 | 10.275 | 8169 |
| 1738704420 | 9.564 | 0.36 | 3.96 | 9.618 | 9.618 | 9.564 | 243 |
| 1738618020 | 9.1999999 | -0.48 | -4.96 | 9.554 | 9.576 | 9.1999999 | 337 |
| 1738358820 | 9.68 | 0.03 | 0.35 | 9.706 | 9.706 | 9.68 | 1949 |
| 1738272420 | 9.646 | 0.05 | 0.50 | 9.58 | 9.646 | 9.58 | 1365 |
| 1738186020 | 9.598 | -0.08 | -0.85 | 9.596 | 9.936 | 9.5719999 | 5045 |
| 1738099620 | 9.68 | 0.13 | 1.38 | 9.5619999 | 9.708 | 9.5619999 | 2314 |
| 1738013220 | 9.548 | -0.51 | -5.04 | 9.898 | 9.9 | 9.548 | 3494 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
