Nordic Semiconductor

NOD
🏛️ usa →
15.64
Last Update: 2025-09-25
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
2022-12-30 16.20 16.20 16.20 16.20 0.0M
2022-12-29 16.60 16.60 16.29 16.29 0.0M
2022-12-28 16.60 16.60 16.60 16.60 0.0M
2022-12-23 16.66 16.66 16.66 16.66 0.0M
2022-12-22 16.65 16.65 16.65 16.65 0.0M
2022-12-16 17.65 17.65 17.65 17.65 0.0M
2022-12-15 18.00 18.00 17.90 17.90 0.0M
2022-12-13 18.90 19.25 18.70 19.25 0.0M
2022-12-12 17.63 17.63 17.63 17.63 0.0M
2022-12-09 17.55 17.55 17.55 17.55 0.0M
2022-12-08 17.05 17.05 17.05 17.05 0.0M
2022-12-07 16.60 17.05 16.60 17.05 0.0M
2022-12-02 18.69 18.69 18.69 18.69 0.0M
2022-12-01 18.30 18.78 18.30 18.78 0.0M
2022-11-16 18.10 18.10 18.10 18.10 0.0M
2022-11-15 18.45 18.85 18.45 18.85 0.0M
2022-11-11 17.00 17.75 17.00 17.75 0.0M
2022-11-10 16.10 16.60 16.10 16.55 0.0M
2022-11-09 15.55 15.55 15.55 15.55 0.0M
2022-11-08 14.95 14.95 14.95 14.95 0.0M
2022-11-07 14.35 14.35 14.35 14.35 0.0M
2022-11-02 13.98 13.98 13.98 13.98 0.0M
2022-11-01 14.65 14.65 14.65 14.65 0.0M
2022-10-28 13.60 14.20 13.60 14.20 0.0M
2022-10-26 13.90 13.90 13.90 13.90 0.0M
2022-10-25 14.17 14.30 14.17 14.30 0.0M
2022-10-21 13.59 13.74 13.50 13.58 0.0M
2022-10-20 13.20 13.20 13.20 13.20 0.0M
2022-10-18 13.70 13.70 13.70 13.70 0.0M
2022-10-17 13.08 13.08 13.08 13.08 0.0M
2022-10-13 12.20 12.20 12.20 12.20 0.0M
2022-10-12 12.60 12.60 12.60 12.60 0.0M
2022-10-06 14.18 14.18 14.18 14.18 0.0M
2022-09-30 12.80 13.45 12.80 13.45 0.0M
2022-09-29 12.80 12.80 12.80 12.80 0.0M
2022-09-28 12.80 12.80 12.80 12.80 0.0M
2022-09-26 12.70 12.70 12.70 12.70 0.0M
2022-09-22 12.35 12.75 12.35 12.73 0.0M
2022-09-20 12.94 12.94 12.94 12.94 0.0M
2022-09-19 13.25 13.25 12.93 12.93 0.0M
2022-09-15 13.80 13.80 13.80 13.80 0.0M
2022-09-13 14.29 14.29 14.29 14.29 0.0M
2022-09-12 15.09 15.09 15.00 15.00 0.0M
2022-09-01 14.61 14.61 14.56 14.56 0.0M
2022-08-31 15.12 15.12 15.12 15.12 0.0M
2022-08-29 13.65 13.65 13.65 13.65 0.0M
2022-08-26 15.17 15.17 15.17 15.17 0.0M
2022-08-24 14.30 14.30 14.30 14.30 0.0M
2022-08-22 16.00 16.00 14.87 14.87 0.0M
2022-08-17 15.85 15.85 15.85 15.85 0.0M
2022-08-08 17.77 17.77 17.77 17.77 0.0M
2022-08-05 17.65 17.65 17.65 17.65 0.0M
2022-08-03 17.20 17.20 17.20 17.20 0.0M
2022-08-02 15.46 15.46 15.46 15.46 0.0M
2022-07-27 15.47 15.47 15.47 15.47 0.0M
2022-07-26 14.80 14.80 14.80 14.80 0.0M
2022-07-18 14.95 14.95 14.95 14.95 0.0M
2022-07-12 15.00 15.00 15.00 15.00 0.0M
2022-07-07 14.00 14.00 14.00 14.00 0.0M
2022-07-06 14.00 14.00 14.00 14.00 0.0M
2022-07-05 14.50 14.50 14.50 14.50 0.0M
2022-06-29 15.50 15.50 15.50 15.50 0.0M
2022-06-23 15.20 15.20 15.20 15.20 0.0M
2022-06-22 15.11 15.11 15.11 15.11 0.0M
2022-06-17 14.52 14.52 14.52 14.52 0.0M
2022-06-16 14.15 14.15 14.12 14.14 0.0M
2022-06-15 15.39 15.39 15.39 15.39 0.0M
2022-06-14 15.35 15.35 15.10 15.30 0.0M
2022-06-09 18.25 18.25 18.25 18.25 0.0M
2022-06-01 20.03 20.03 20.03 20.03 0.0M
2022-05-31 19.40 19.40 19.40 19.40 0.0M
2022-05-27 18.60 18.60 18.55 18.55 0.0M
2022-05-26 17.15 17.15 17.15 17.15 0.0M
2022-05-25 17.10 17.25 17.10 17.24 0.0M
2022-05-24 17.26 17.26 17.26 17.26 0.0M
2022-05-23 18.10 18.10 18.10 18.10 0.0M
2022-05-20 18.30 18.30 18.25 18.25 0.0M
2022-05-19 17.94 17.94 17.34 17.34 0.0M
2022-05-17 18.60 18.60 18.60 18.60 0.0M
2022-05-16 17.50 17.85 17.50 17.85 0.0M
2022-05-13 17.82 18.00 17.82 18.00 0.0M
2022-05-12 16.40 16.99 16.40 16.99 0.0M
2022-05-11 16.96 17.05 16.80 16.86 0.0M
2022-05-10 17.23 17.23 17.23 17.23 0.0M
2022-05-09 17.60 17.60 16.82 16.82 0.0M
2022-05-05 19.30 19.30 19.30 19.30 0.0M
2022-05-02 18.47 18.90 18.47 18.90 0.0M
2022-04-29 20.73 20.93 20.73 20.93 0.0M
2022-04-28 19.32 19.61 19.32 19.56 0.0M
2022-04-27 18.68 18.68 18.03 18.31 0.0M
2022-04-26 18.75 18.75 18.75 18.75 0.0M
2022-04-25 19.15 19.15 19.15 19.15 0.0M
2022-04-22 19.70 19.76 19.70 19.76 0.0M
2022-04-21 20.50 20.50 20.12 20.20 0.0M
2022-04-19 20.05 20.05 20.05 20.05 0.0M
2022-04-13 19.50 19.50 19.50 19.50 0.0M
2022-04-12 19.87 19.87 19.65 19.65 0.0M
2022-04-11 20.01 20.01 19.42 19.42 0.0M
2022-04-08 20.50 20.50 20.15 20.23 0.0M
2022-04-07 21.19 21.19 21.19 21.19 0.0M
2022-04-06 21.94 21.94 21.65 21.65 0.0M
2022-04-05 24.75 24.75 23.88 23.88 0.0M
2022-04-04 25.16 25.16 25.16 25.16 0.0M
2022-03-31 26.04 26.04 25.80 25.80 0.0M
2022-03-30 27.79 27.79 27.79 27.79 0.0M
2022-03-29 28.00 28.00 27.56 27.80 0.0M
2022-03-23 27.00 27.50 27.00 27.50 0.0M
2022-03-21 26.80 26.80 26.80 26.80 0.0M
2022-03-18 27.80 27.80 27.80 27.80 0.0M
2022-03-14 23.87 23.87 23.87 23.87 0.0M
2022-03-10 24.55 24.55 24.03 24.03 0.0M
2022-03-07 23.67 23.80 23.67 23.80 0.0M
2022-03-04 24.90 24.90 24.90 24.90 0.0M
2022-03-03 26.60 26.60 26.14 26.14 0.0M
2022-02-25 26.15 26.15 26.15 26.15 0.0M
2022-02-24 24.38 25.56 23.80 25.56 0.0M
2022-02-22 25.25 26.05 25.25 26.05 0.0M
2022-02-18 24.28 24.30 24.28 24.30 0.0M
2022-02-16 25.68 26.35 25.68 26.35 0.0M
2022-02-15 25.78 25.78 25.78 25.78 0.0M
2022-02-14 25.00 25.00 24.52 24.79 0.0M
2022-02-10 26.55 26.55 26.55 26.55 0.0M
2022-02-09 27.93 27.93 27.93 27.93 0.0M
2022-02-08 26.58 26.61 26.00 26.00 0.0M
2022-02-07 27.54 27.68 27.54 27.68 0.0M
2022-02-04 27.60 27.85 27.60 27.85 0.0M
2022-02-03 29.22 30.03 28.70 28.70 0.0M
2022-02-02 30.58 30.58 30.40 30.40 0.0M
2022-02-01 29.75 30.31 29.75 30.31 0.0M
2022-01-31 27.90 29.30 27.90 29.30 0.0M
2022-01-28 26.91 26.91 26.91 26.91 0.0M
2022-01-27 27.89 27.89 27.89 27.89 0.0M
2022-01-26 27.90 28.50 27.90 28.10 0.0M
2022-01-24 27.07 27.15 26.10 27.00 0.0M
2022-01-21 29.40 29.50 28.85 29.50 0.0M
2022-01-18 30.64 30.64 29.82 30.24 0.0M
2022-01-14 31.37 31.37 31.37 31.37 0.0M
2022-01-12 31.70 31.95 31.32 31.58 0.0M
2022-01-11 30.00 30.00 29.65 29.65 0.0M
2022-01-10 30.36 30.36 30.36 30.36 0.0M
2022-01-07 31.45 31.45 30.86 30.86 0.0M
2022-01-06 30.85 30.85 30.55 30.55 0.0M
2022-01-05 32.75 32.75 32.75 32.75 0.0M
2022-01-04 33.25 33.25 32.35 32.35 0.0M
2022-01-03 33.15 33.15 33.15 33.15 0.0M