Nordic Semiconducctor ASA (PK) (NDCVF)
USOTC
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 | -0.1 | -0.695410292072 | 14.38 | 14.5 | 14.28 | 330 | 14.38718437 | CS |
| 4 | 0.68 | 5 | 13.6 | 14.5 | 12.84 | 2036 | 13.05521091 | CS |
| 12 | 3.46 | 31.977818854 | 10.82 | 14.5 | 10.5 | 3671 | 12.25000034 | CS |
| 26 | 3.88 | 37.3076923077 | 10.4 | 14.5 | 7.18 | 5280 | 9.32889969 | CS |
| 52 | 0.58 | 4.23357664234 | 13.7 | 14.96 | 7.18 | 4796 | 10.29740485 | CS |
| 156 | -15.77 | -52.4792013311 | 30.05 | 37 | 7.18 | 2668 | 14.48810254 | CS |
| 260 | 9.4 | 192.62295082 | 4.88 | 37 | 2.79 | 2455 | 15.06377549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 14.28 | -0.11 | -0.75 | 14.5 | 14.5 | 14.28 | 300 |
| 1721078400 | 14.3885 | 0 | 0.00 | 14.3885 | 14.3885 | 14.3885 | 0 |
| 1720819200 | 14.3885 | 0.01 | 0.06 | 14.3885 | 14.3885 | 14.3885 | 557 |
| 1720733340 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 0 |
| 1720646940 | 14.38 | 0 | 0.00 | 14.38 | 14.38 | 14.38 | 0 |
| 1720560540 | 14.38 | -0.02 | -0.14 | 14.38 | 14.38 | 14.38 | 102 |
| 1720473600 | 14.4 | 1.34 | 10.28 | 14.4 | 14.4 | 14.4 | 481 |
| 1720214580 | 13.058 | 0 | 0.00 | 13.058 | 13.058 | 13.058 | 0 |
| 1720041780 | 13.058 | 0 | 0.00 | 13.058 | 13.058 | 13.058 | 0 |
| 1719955380 | 13.058 | 0 | 0.00 | 13.058 | 13.058 | 13.058 | 0 |
| 1719868980 | 13.058 | 0.22 | 1.70 | 13.4 | 13.4 | 13.058 | 5700 |
| 1719609600 | 12.84 | 0 | 0.00 | 12.84 | 12.84 | 12.84 | 0 |
| 1719523200 | 12.84 | -0.16 | -1.23 | 12.9 | 12.9 | 12.84 | 8100 |
| 1719437220 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1719350820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1719264420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1719005220 | 13 | 0.05 | 0.39 | 13 | 13 | 13 | 122 |
| 1718918640 | 12.95 | -0.65 | -4.78 | 13.146 | 13.146 | 12.95 | 702 |
| 1718746140 | 13.6 | 0.1 | 0.74 | 13.6 | 13.6 | 13.6 | 520 |
| 1718659500 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718400300 | 13.5 | -0.3 | -2.17 | 13.605 | 13.7 | 13.5 | 400 |
| 1718314140 | 13.8 | 0.03 | 0.22 | 14 | 14 | 13.8 | 7221 |
| 1718227380 | 13.77 | 0.77 | 5.92 | 13.96 | 14.025 | 13.77 | 1496 |
| 1718141340 | 13 | -0.3 | -2.26 | 13.11 | 13.11 | 13 | 13518 |
| 1718054880 | 13.3 | 0.23 | 1.72 | 12.81 | 13.3 | 12.81 | 1300 |
| 1717795800 | 13.075 | 0 | 0.00 | 13.075 | 13.075 | 13.075 | 0 |
| 1717709400 | 13.075 | 0.58 | 4.64 | 12.91 | 13.075 | 12.9 | 6300 |
| 1717622760 | 12.495 | 0 | 0.00 | 12.495 | 12.495 | 12.495 | 0 |
| 1717536360 | 12.495 | -0.22 | -1.69 | 12.515 | 12.515 | 12.38 | 8675 |
| 1717450140 | 12.71 | 0.02 | 0.13 | 12.71 | 12.71 | 12.71 | 2898 |
| 1717190940 | 12.694 | 0.12 | 0.99 | 12.59 | 12.694 | 12.59 | 500 |
| 1717104420 | 12.57 | 0 | 0.00 | 12.57 | 12.57 | 12.57 | 0 |
| 1717018020 | 12.57 | -0.18 | -1.41 | 12.57 | 12.57 | 12.57 | 3000 |
| 1716931740 | 12.75 | -0.24 | -1.85 | 12.75 | 12.75 | 12.75 | 4511 |
| 1716585840 | 12.99 | 0.11 | 0.85 | 12.99 | 12.99 | 12.99 | 5500 |
| 1716499740 | 12.88 | 0.58 | 4.72 | 12.872 | 12.88 | 12.872 | 1388 |
| 1716412800 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1716326400 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1716240000 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1715980800 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1715894400 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1715808000 | 12.3 | 0.19 | 1.57 | 12.29 | 12.3 | 12.29 | 1958 |
| 1715722140 | 12.11 | -0.02 | -0.12 | 12.11 | 12.11 | 12.11 | 100 |
| 1715635200 | 12.125 | -0.08 | -0.61 | 12.09 | 12.125 | 12.09 | 1128 |
| 1715376000 | 12.2 | 0.16 | 1.33 | 12.2 | 12.2 | 12.2 | 1158 |
| 1715289600 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 0 |
| 1715203200 | 12.04 | 0.43 | 3.69 | 12 | 12.04 | 12 | 1600 |
| 1715117340 | 11.612 | 0 | 0.00 | 11.612 | 11.612 | 11.612 | 0 |
| 1715030940 | 11.612 | 0.16 | 1.41 | 11.612 | 11.612 | 11.612 | 1023 |
| 1714771200 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1714684800 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1714598400 | 11.45 | 0.28 | 2.51 | 11.27 | 11.45 | 11.27 | 1164 |
| 1714512600 | 11.17 | 0.12 | 1.09 | 11.17 | 11.17 | 11.17 | 505 |
| 1714425720 | 11.05 | 0.3 | 2.82 | 11.055 | 11.35 | 11.05 | 2110 |
| 1714166580 | 10.747 | -0.18 | -1.62 | 10.55 | 10.747 | 10.5 | 12714 |
| 1714080300 | 10.924 | -0.08 | -0.69 | 11 | 11 | 10.7 | 6937 |
| 1713994020 | 11 | 3 | 37.50 | 10.82 | 11 | 10.7 | 17760 |
| 1713907500 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1713821100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1713561900 | 8 | -0.3 | -3.61 | 8.25 | 8.25 | 8 | 15500 |
| 1713475500 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1713389100 | 8.3 | 0.13 | 1.59 | 8.25 | 8.32 | 8.2 | 15240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
