Free Trial

Nordic Semiconductor ASA (NDCVF) Stock Chart & Stock Price History

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free NDCVF Stock Alerts
$10.92
-0.08 (-0.73%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesShort Interest

Nordic Semiconductor ASA Stock Price Performance

5 Day
Performance
+36.55%
1 Month
Performance
+40.77%
3 Month
Performance
+0.73%
6 Month
Performance
+37.41%
Year-To-Date
Performance
-12.12%
1 Year
Performance
+3.06%
Receive NDCVF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nordic Semiconductor ASA and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

NDCVF Stock Chart for Friday, April, 26, 2024

NDCVF Chart by TradingView

Nordic Semiconductor ASA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$11.00$10.92
-0.69%		$10.92$10.825,612 shs$0.00
04/24/2024$8.00$11.00
+37.50%		$11.00$10.7017,760 shs$0.00
04/22/2024$8.00$8.00$8.25$8.0015,500 shs$0.00
04/19/2024$8.30$8.00
-3.61%		$8.25$8.0015,500 shs$0.00
04/18/2024$8.30$8.30$8.32$8.2015,240 shs$0.00
04/17/2024$8.53$8.30
-2.70%		$8.32$8.2015,240 shs$0.00
04/16/2024$8.53$8.53$8.53$8.5312 shs$0.00
04/15/2024$8.53$8.53$8.65$8.4915,000 shs$0.00
04/12/2024$8.31$8.53
+2.68%		$8.65$8.4910,000 shs$0.00
04/11/2024$8.31$8.31$8.40$8.2940,315 shs$0.00
04/10/2024$7.20$8.31
+15.38%		$8.40$8.2940,315 shs$0.00
04/08/2024$7.20$7.20$7.29$7.1840,000 shs$0.00
04/05/2024$7.40$7.20
-2.70%		$7.29$7.1840,025 shs$0.00
04/04/2024$7.40$7.40$7.45$7.3614,410 shs$0.00
04/03/2024$7.73$7.40
-4.27%		$7.40$7.3014,410 shs$0.00
04/02/2024$7.63$7.73
+1.31%		$7.73$7.735,500 shs$0.00
04/01/2024$7.67$7.63
-0.52%		$7.63$7.631,600 shs$0.00
03/29/2024$7.67$7.67$7.67$7.67100 shs$0.00
03/28/2024$7.80$7.67
-1.67%		$7.67$7.67100 shs$0.00
03/27/2024$7.76$7.80
+0.52%		$7.99$7.801,592 shs$0.00
03/26/2024$7.95$7.76
-2.34%		$7.92$7.762,394 shs$0.00
03/25/2024$7.91$7.95
+0.46%		$7.95$7.955,020 shs$0.00
03/22/2024$8.04$7.91
-1.57%		$7.91$7.915,000 shs$0.00
03/21/2024$7.81$8.04
+2.89%		$8.09$8.045,150 shs$0.00
03/20/2024$7.62$7.81
+2.46%		$7.81$7.80300 shs$0.00
03/19/2024$7.90$7.62
-3.52%		$7.85$7.628,407 shs$0.00
03/18/2024$8.11$7.90
-2.59%		$8.00$7.90455 shs$0.00
03/15/2024$8.00$8.11
+1.37%		$8.21$8.11370 shs$0.00
03/14/2024$8.00$8.00$8.00$8.009,170 shs$0.00
03/13/2024$8.00$8.00$8.00$8.005 shs$0.00
03/12/2024$8.00$8.00$8.01$8.009,170 shs$0.00
03/11/2024$8.24$8.00
-2.91%		$8.01$8.006,807 shs$0.00
03/08/2024$8.40$8.24
-1.90%		$8.49$8.2415,875 shs$0.00
03/07/2024$8.40$8.40
+0.05%		$8.40$8.405,500 shs$0.00
03/06/2024$8.39$8.40
+0.13%		$8.40$8.40400 shs$0.00
03/05/2024$8.73$8.39
-3.90%		$8.43$8.378,227 shs$0.00
03/04/2024$8.83$8.73
-1.13%		$8.73$8.702,148 shs$0.00
03/01/2024$8.42$8.83
+4.81%		$8.83$8.615,350 shs$0.00
02/29/2024$8.42$8.42$8.46$8.426,700 shs$0.00
02/28/2024$8.91$8.42
-5.50%		$8.46$8.426,700 shs$0.00
Move Your Money Before May 1 (Ad)

Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?

Click here to get the full story before May 1. 
02/27/2024$8.75$8.91
+1.78%		$8.91$8.871,630 shs$0.00
02/26/2024$8.78$8.75
-0.24%		$8.75$8.75175 shs$0.00
02/23/2024$8.96$8.78
-2.06%		$8.78$8.78160 shs$0.00
02/22/2024$8.50$8.96
+5.38%		$8.96$8.96100 shs$0.00
02/21/2024$8.93$8.50
-4.75%		$8.55$8.50221 shs$0.00
02/20/2024$9.46$8.93
-5.63%		$8.93$8.93386 shs$0.00
02/19/2024$9.46$9.46$9.46$9.40200 shs$0.00
02/16/2024$9.07$9.46
+4.30%		$9.46$9.40294 shs$0.00
02/15/2024$9.07$9.07$9.07$9.07149 shs$0.00
02/14/2024$9.00$9.07
+0.74%		$9.07$9.07149 shs$0.00
02/13/2024$9.22$9.00
-2.35%		$9.34$9.00744 shs$0.00
02/12/2024$9.35$9.22
-1.39%		$9.22$9.203,385 shs$0.00
02/09/2024$8.22$9.35
+13.72%		$9.35$8.954,938 shs$0.00
02/08/2024$8.22$8.22$8.22$8.22566 shs$0.00
02/07/2024$7.70$8.22
+6.75%		$8.22$8.22566 shs$0.00
02/06/2024$9.62$7.70
-19.96%		$7.75$7.6522,065 shs$0.00
02/05/2024$10.07$9.62
-4.49%		$9.81$9.5817,619 shs$0.00
02/02/2024$10.07$10.07$10.25$10.079,200 shs$0.00
02/01/2024$10.33$10.07
-2.50%		$10.25$10.079,200 shs$0.00
01/31/2024$10.70$10.33
-3.46%		$10.33$10.06720 shs$0.00
01/30/2024$10.85$10.70
-1.34%		$10.70$10.604,845 shs$0.00
01/29/2024$10.85$10.85$10.85$10.85153 shs$0.00
01/26/2024$10.85$10.85$10.85$10.85153 shs$0.00
01/25/2024$10.83$10.85
+0.18%		$10.85$10.85153 shs$0.00

Related Companies:
This page (OTCMKTS:NDCVF) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets