Nordic Semiconductor

NOD
🏛️ usa →
15.28
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 34.00 34.00 34.00 34.00 0.0M
2021-12-29 33.32 33.32 33.32 33.32 0.0M
2021-12-23 32.16 32.16 32.16 32.16 0.0M
2021-12-21 31.53 31.68 31.05 31.05 0.0M
2021-12-20 30.14 30.50 30.14 30.50 0.0M
2021-12-17 30.00 30.26 29.90 29.90 0.0M
2021-12-16 32.84 33.39 32.84 33.39 0.0M
2021-12-13 32.60 32.60 32.60 32.60 0.0M
2021-12-09 33.31 33.31 33.30 33.30 0.0M
2021-12-08 33.45 33.45 33.17 33.17 0.0M
2021-12-07 32.99 32.99 32.99 32.99 0.0M
2021-12-06 30.34 30.57 29.79 30.17 0.0M
2021-12-03 31.15 31.15 30.44 30.87 0.0M
2021-12-02 32.97 32.97 32.48 32.80 0.0M
2021-11-30 33.79 33.83 33.79 33.83 0.0M
2021-11-24 30.40 30.65 30.40 30.65 0.0M
2021-11-23 32.10 32.46 32.10 32.10 0.0M
2021-11-19 34.40 34.45 34.06 34.06 0.0M
2021-11-18 33.53 34.03 33.53 33.70 0.0M
2021-11-17 34.76 34.76 34.71 34.71 0.0M
2021-11-16 33.42 33.78 33.42 33.78 0.0M
2021-11-15 33.75 33.75 33.75 33.75 0.0M
2021-11-12 33.24 33.31 33.24 33.31 0.0M
2021-11-11 33.00 33.00 32.72 32.72 0.0M
2021-11-09 34.60 34.60 33.50 33.50 0.0M
2021-11-08 33.00 33.00 33.00 33.00 0.0M
2021-11-04 31.60 31.60 31.60 31.60 0.0M
2021-11-03 31.55 31.55 31.55 31.55 0.0M
2021-11-02 31.19 31.19 31.02 31.02 0.0M
2021-11-01 30.09 30.09 29.70 30.07 0.0M
2021-10-29 30.00 30.00 29.74 29.74 0.0M
2021-10-28 30.25 30.83 30.25 30.83 0.0M
2021-10-27 29.90 30.46 29.90 30.46 0.0M
2021-10-26 29.03 29.03 28.69 28.99 0.0M
2021-10-25 28.36 28.60 28.36 28.60 0.0M
2021-10-22 31.89 32.02 31.27 31.27 0.0M
2021-10-21 29.69 31.01 29.69 31.01 0.0M
2021-10-20 33.85 33.85 33.40 33.40 0.0M
2021-10-19 32.90 32.90 32.90 32.90 0.0M
2021-10-15 32.83 33.46 32.83 33.40 0.0M
2021-10-13 30.99 30.99 30.99 30.99 0.0M
2021-10-12 30.60 30.60 30.28 30.28 0.0M
2021-10-11 29.00 29.00 29.00 29.00 0.0M
2021-10-07 30.70 30.94 30.70 30.85 0.0M
2021-10-05 30.10 31.03 30.10 30.53 0.0M
2021-10-04 29.56 30.00 29.56 30.00 0.0M
2021-10-01 29.56 29.56 29.56 29.56 0.0M
2021-09-30 29.47 29.56 29.46 29.56 0.0M
2021-09-29 31.32 31.32 31.32 31.32 0.0M
2021-09-27 31.40 31.95 31.40 31.95 0.0M
2021-09-24 32.05 32.05 32.05 32.05 0.0M
2021-09-23 34.18 34.18 33.75 33.75 0.0M
2021-09-22 34.00 34.00 33.60 33.60 0.0M
2021-09-21 32.96 32.96 32.05 32.05 0.0M
2021-09-20 31.30 32.25 31.24 31.25 0.0M
2021-09-17 34.02 34.02 33.50 33.50 0.0M
2021-09-16 34.32 34.76 34.30 34.76 0.0M
2021-09-15 35.05 35.05 35.05 35.05 0.0M
2021-09-14 36.04 36.04 35.78 35.78 0.0M
2021-09-10 36.91 37.00 36.91 37.00 0.0M
2021-09-09 35.73 35.73 34.92 34.93 0.0M
2021-09-08 35.82 35.92 35.82 35.92 0.0M
2021-09-07 36.00 36.00 36.00 36.00 0.0M
2021-09-03 35.36 35.36 35.36 35.36 0.0M
2021-09-02 33.60 35.36 33.60 35.00 0.0M
2021-09-01 32.37 32.40 32.37 32.40 0.0M
2021-08-31 33.40 33.40 33.35 33.35 0.0M
2021-08-30 32.48 32.48 32.48 32.48 0.0M
2021-08-25 31.76 32.05 31.76 32.05 0.0M
2021-08-24 32.45 32.45 32.23 32.23 0.0M
2021-08-23 31.90 31.90 31.90 31.90 0.0M
2021-08-20 30.50 30.50 30.50 30.50 0.0M
2021-08-19 29.75 29.75 29.00 29.25 0.0M
2021-08-18 31.45 31.45 29.95 29.95 0.0M
2021-08-16 32.00 32.00 32.00 32.00 0.0M
2021-08-12 32.95 33.05 32.70 33.02 0.0M
2021-08-11 33.72 34.10 33.11 34.05 0.0M
2021-08-09 33.20 33.20 32.01 32.01 0.0M
2021-08-05 34.00 34.44 34.00 34.00 0.0M
2021-08-03 33.66 33.92 33.66 33.90 0.0M
2021-07-30 32.80 33.00 32.15 33.00 0.0M
2021-07-29 32.77 33.54 32.77 33.45 0.0M
2021-07-28 33.10 33.10 33.10 33.10 0.0M
2021-07-27 32.50 32.70 32.00 32.00 0.0M
2021-07-26 32.00 32.00 32.00 32.00 0.0M
2021-07-23 31.50 31.90 31.50 31.90 0.0M
2021-07-22 31.19 31.40 31.10 31.40 0.0M
2021-07-20 28.80 28.80 28.80 28.80 0.0M
2021-07-19 28.45 28.55 28.45 28.55 0.0M
2021-07-16 30.05 30.05 29.75 29.75 0.0M
2021-07-14 30.00 30.22 29.81 30.17 0.0M
2021-07-13 27.90 28.00 27.90 28.00 0.0M
2021-07-12 27.50 27.60 27.50 27.60 0.0M
2021-07-09 26.09 26.09 26.09 26.09 0.0M
2021-07-08 25.61 26.46 25.61 26.46 0.0M
2021-07-07 27.80 27.80 26.96 26.96 0.0M
2021-07-02 26.25 27.00 26.25 26.52 0.0M
2021-07-01 26.00 26.00 26.00 26.00 0.0M
2021-06-29 25.83 26.40 25.83 26.40 0.0M
2021-06-28 25.15 25.15 25.15 25.15 0.0M
2021-06-25 24.97 25.27 24.97 25.27 0.0M
2021-06-24 24.60 25.80 24.60 25.80 0.0M
2021-06-23 25.17 25.17 24.51 24.51 0.0M
2021-06-22 24.88 25.80 24.88 25.80 0.0M
2021-06-21 25.65 25.89 25.00 25.86 0.0M
2021-06-18 26.64 26.64 26.64 26.64 0.0M
2021-06-17 27.43 27.43 27.43 27.43 0.0M
2021-06-16 27.85 27.85 27.85 27.85 0.0M
2021-06-15 27.80 27.80 27.80 27.80 0.0M
2021-06-14 28.20 28.50 28.20 28.50 0.0M
2021-06-11 28.50 28.50 28.46 28.46 0.0M
2021-06-10 29.05 29.05 28.80 28.80 0.0M
2021-06-09 29.16 29.16 27.95 27.95 0.0M
2021-06-08 29.51 29.51 29.00 29.00 0.0M
2021-06-07 28.70 29.25 28.50 29.10 0.0M
2021-06-04 27.99 28.27 27.99 28.26 0.0M
2021-06-03 28.00 28.00 27.85 27.85 0.0M
2021-06-02 28.40 28.40 28.15 28.15 0.0M
2021-05-28 28.20 28.20 28.20 28.20 0.0M
2021-05-27 27.50 28.00 27.50 27.81 0.0M
2021-05-26 27.54 27.83 27.54 27.83 0.0M
2021-05-25 27.08 27.08 27.08 27.08 0.0M
2021-05-24 25.18 26.45 25.18 26.07 0.0M
2021-05-21 26.24 27.25 25.16 26.35 0.0M
2021-05-20 24.79 25.38 24.79 25.38 0.0M
2021-05-19 23.95 23.95 22.80 22.80 0.0M
2021-05-17 23.65 23.65 23.65 23.65 0.0M
2021-05-14 22.98 23.50 22.98 23.50 0.0M
2021-05-13 22.75 22.75 22.75 22.75 0.0M
2021-05-12 22.90 22.90 22.71 22.71 0.0M
2021-05-11 23.13 23.13 23.01 23.01 0.0M
2021-05-10 24.55 24.65 24.55 24.65 0.0M
2021-05-07 25.56 26.17 25.40 25.78 0.0M
2021-05-06 24.87 24.87 24.37 24.50 0.0M
2021-05-05 24.42 25.40 24.42 24.80 0.0M
2021-05-04 26.13 26.13 24.83 24.83 0.0M
2021-05-03 25.50 26.32 25.50 26.32 0.0M
2021-04-30 25.30 25.30 24.99 25.01 0.0M
2021-04-29 25.15 25.22 24.65 25.22 0.0M
2021-04-28 24.20 24.20 24.08 24.13 0.0M
2021-04-27 23.50 24.00 23.50 23.83 0.0M
2021-04-23 22.75 23.35 22.50 23.09 0.0M
2021-04-22 20.96 20.96 20.61 20.61 0.1M
2021-04-21 20.37 20.61 20.37 20.40 0.0M
2021-04-20 21.41 21.41 21.07 21.07 0.0M
2021-04-16 20.55 20.89 20.55 20.86 0.0M
2021-04-15 19.96 19.96 19.96 19.96 0.0M
2021-04-13 19.21 19.21 19.21 19.21 0.0M
2021-04-12 19.50 19.50 18.75 19.00 0.0M
2021-04-09 19.70 19.70 19.70 19.70 0.0M
2021-04-08 19.55 19.55 19.42 19.42 0.0M
2021-04-06 18.90 19.05 18.90 19.01 0.0M
2021-04-05 17.53 17.66 17.53 17.66 0.0M
2021-04-01 17.76 17.76 17.66 17.66 0.0M
2021-03-31 17.65 17.65 17.65 17.65 0.0M
2021-03-30 17.60 17.60 17.36 17.36 0.0M
2021-03-26 17.83 17.83 17.71 17.71 0.0M
2021-03-25 17.25 17.25 17.12 17.25 0.0M
2021-03-24 18.15 18.15 17.79 17.79 0.0M
2021-03-22 18.00 18.25 17.55 18.25 0.0M
2021-03-19 17.35 17.35 17.35 17.35 0.0M
2021-03-18 17.00 17.87 17.00 17.28 0.0M
2021-03-17 17.50 17.50 16.75 16.75 0.0M
2021-03-15 17.70 18.08 17.50 18.00 0.0M
2021-03-12 17.40 17.49 17.10 17.49 0.0M
2021-03-11 17.94 17.94 17.94 17.94 0.0M
2021-03-10 17.52 17.52 17.52 17.52 0.0M
2021-03-09 18.03 18.18 18.03 18.03 0.0M
2021-03-08 17.70 17.70 17.39 17.39 0.0M
2021-03-05 18.65 18.69 18.40 18.69 0.0M
2021-03-04 19.00 19.00 18.44 18.52 0.0M
2021-03-03 19.53 19.53 19.36 19.36 0.0M
2021-03-02 19.60 19.60 19.50 19.50 0.0M
2021-03-01 19.50 19.80 19.42 19.42 0.0M
2021-02-24 18.95 19.49 18.95 19.49 0.0M
2021-02-22 20.45 20.55 19.51 20.55 0.0M
2021-02-19 20.01 20.65 20.01 20.61 0.0M
2021-02-18 20.45 20.45 19.50 19.50 0.0M
2021-02-17 20.20 20.20 19.71 19.83 0.0M
2021-02-16 20.70 21.00 19.60 21.00 0.0M
2021-02-12 20.27 20.72 20.14 20.54 0.0M
2021-02-11 20.92 21.00 20.55 20.55 0.0M
2021-02-10 19.56 19.56 19.28 19.31 0.0M
2021-02-09 20.20 21.23 19.91 21.18 0.0M
2021-02-08 19.62 19.64 19.54 19.64 0.0M
2021-02-05 18.52 18.73 18.52 18.67 0.0M
2021-02-04 17.80 18.55 17.50 18.15 0.0M
2021-02-03 16.10 16.10 16.10 16.10 0.0M
2021-02-02 16.10 16.10 16.05 16.05 0.0M
2021-02-01 16.15 16.15 15.55 15.85 0.0M
2021-01-29 15.40 15.58 15.40 15.58 0.0M
2021-01-28 15.50 15.80 15.24 15.44 0.0M
2021-01-27 15.24 15.24 14.60 15.04 0.0M
2021-01-26 15.87 15.92 15.77 15.89 0.0M
2021-01-25 16.67 16.67 15.91 16.40 0.0M
2021-01-22 16.65 16.69 16.49 16.65 0.0M
2021-01-21 17.27 17.27 16.90 17.21 0.0M
2021-01-20 17.27 17.29 17.17 17.25 0.0M
2021-01-19 16.74 17.09 16.66 16.86 0.0M
2021-01-15 16.00 16.09 16.00 16.08 0.0M
2021-01-14 16.75 16.75 16.67 16.73 0.0M
2021-01-13 17.00 17.05 16.75 16.86 0.0M
2021-01-12 16.15 16.38 16.00 16.38 0.0M
2021-01-11 16.00 16.00 15.92 15.96 0.0M
2021-01-08 16.60 16.60 16.60 16.60 0.0M
2021-01-07 16.30 16.35 16.30 16.35 0.0M
2021-01-06 16.07 16.11 16.00 16.11 0.0M
2021-01-05 16.38 16.63 16.38 16.57 0.0M
2021-01-04 16.85 16.85 16.48 16.56 0.0M