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
2023-12-29 12.26 12.43 12.17 12.43 0.0M
2023-12-28 12.22 12.22 12.18 12.18 0.0M
2023-12-26 12.19 12.29 12.19 12.29 0.0M
2023-12-22 12.19 12.19 12.19 12.19 0.0M
2023-12-21 12.31 12.39 12.31 12.39 0.0M
2023-12-18 11.82 11.82 11.80 11.80 0.0M
2023-12-15 12.00 12.16 12.00 12.16 0.0M
2023-12-14 11.80 11.80 11.73 11.73 0.0M
2023-12-13 10.91 10.91 10.81 10.89 0.0M
2023-12-12 10.25 10.25 10.25 10.25 0.0M
2023-12-11 10.45 10.45 10.45 10.45 0.0M
2023-12-06 9.91 9.91 9.91 9.91 0.0M
2023-12-04 8.97 8.97 8.90 8.90 0.0M
2023-12-01 9.22 9.22 9.18 9.18 0.0M
2023-11-30 9.30 9.30 9.30 9.30 0.0M
2023-11-24 9.18 9.18 9.08 9.08 0.0M
2023-11-22 9.11 9.11 9.11 9.11 0.0M
2023-11-16 9.63 9.63 9.63 9.63 0.0M
2023-11-15 9.45 9.45 9.45 9.45 0.0M
2023-11-14 9.08 9.12 9.08 9.12 0.0M
2023-11-13 8.70 8.70 8.70 8.70 0.0M
2023-11-06 8.22 8.22 8.22 8.22 0.0M
2023-11-01 7.60 7.75 7.60 7.64 0.0M
2023-10-31 7.97 7.97 7.97 7.97 0.0M
2023-10-25 7.95 7.95 7.95 7.95 0.0M
2023-10-24 8.29 8.29 8.29 8.29 0.0M
2023-10-23 8.05 8.10 7.99 8.10 0.0M
2023-10-20 8.10 8.10 8.10 8.10 0.0M
2023-10-19 8.24 8.24 8.10 8.10 0.0M
2023-10-17 8.65 8.71 8.50 8.51 0.0M
2023-10-16 10.64 10.72 10.64 10.72 0.0M
2023-10-06 9.72 9.80 9.72 9.80 0.0M
2023-10-05 9.80 9.80 9.80 9.80 0.0M
2023-10-04 9.90 9.90 9.90 9.90 0.0M
2023-09-29 10.36 10.36 10.36 10.36 0.0M
2023-09-26 10.01 10.01 10.00 10.00 0.0M
2023-09-25 10.18 10.18 10.18 10.18 0.0M
2023-09-20 10.45 10.45 10.45 10.45 0.0M
2023-09-19 10.05 10.06 10.05 10.06 0.0M
2023-09-18 10.85 10.85 10.27 10.27 0.0M
2023-09-14 11.27 11.27 11.27 11.27 0.0M
2023-09-12 10.80 10.80 10.80 10.80 0.0M
2023-09-07 11.10 11.10 11.10 11.10 0.0M
2023-09-05 11.40 11.40 11.40 11.40 0.0M
2023-08-24 12.03 12.03 11.75 11.76 0.0M
2023-08-22 12.17 12.17 12.17 12.17 0.0M
2023-08-21 12.21 12.21 11.99 11.99 0.0M
2023-08-16 13.24 13.24 13.24 13.24 0.0M
2023-08-15 13.15 13.23 13.15 13.20 0.0M
2023-08-10 13.82 13.95 13.82 13.95 0.0M
2023-08-09 13.61 13.62 13.61 13.62 0.0M
2023-08-04 14.28 14.28 14.28 14.28 0.0M
2023-08-02 14.16 14.16 14.10 14.10 0.0M
2023-08-01 14.32 14.32 14.32 14.32 0.0M
2023-07-31 14.50 14.96 14.50 14.96 0.0M
2023-07-27 14.61 14.64 14.52 14.64 0.0M
2023-07-26 14.39 14.39 14.30 14.34 0.0M
2023-07-25 14.83 14.85 14.80 14.80 0.0M
2023-07-24 14.34 14.54 14.34 14.54 0.0M
2023-07-20 14.15 14.28 14.00 14.00 0.1M
2023-07-18 14.11 14.12 14.11 14.12 0.0M
2023-07-17 13.70 13.88 13.53 13.70 0.0M
2023-07-14 14.50 14.50 14.50 14.50 0.0M
2023-07-12 13.97 13.97 13.70 13.70 0.0M
2023-07-11 12.77 12.97 12.77 12.97 0.0M
2023-07-10 11.75 11.75 11.75 11.75 0.0M
2023-07-07 11.75 11.75 11.75 11.75 0.0M
2023-07-05 11.74 11.74 11.74 11.74 0.0M
2023-06-30 11.75 12.15 11.75 12.15 0.0M
2023-06-29 12.25 12.25 12.25 12.25 0.0M
2023-06-27 11.05 11.05 11.05 11.05 0.0M
2023-06-22 11.80 12.04 11.80 12.04 0.0M
2023-06-15 12.50 12.50 12.50 12.50 0.0M
2023-06-13 12.50 12.58 12.35 12.58 0.0M
2023-06-09 11.85 11.85 11.85 11.85 0.0M
2023-06-02 10.75 11.03 10.75 11.03 0.0M
2023-06-01 10.50 10.50 10.50 10.50 0.0M
2023-05-30 10.50 10.50 10.50 10.50 0.0M
2023-05-26 10.60 10.65 10.48 10.65 0.0M
2023-05-25 10.40 10.53 10.40 10.53 0.0M
2023-05-23 10.65 10.65 10.65 10.65 0.0M
2023-05-22 10.53 10.53 10.53 10.53 0.0M
2023-05-19 10.09 10.09 10.09 10.09 0.0M
2023-05-18 9.81 10.00 9.81 10.00 0.0M
2023-05-16 10.16 10.16 10.16 10.16 0.0M
2023-05-15 10.25 10.25 10.20 10.20 0.0M
2023-05-12 10.50 10.50 10.23 10.23 0.0M
2023-05-11 9.90 10.50 9.90 10.50 0.0M
2023-05-05 10.75 10.75 10.75 10.75 0.0M
2023-05-03 10.42 10.42 10.42 10.42 0.0M
2023-05-02 10.66 10.66 10.29 10.29 0.0M
2023-05-01 10.65 10.71 10.65 10.71 0.0M
2023-04-28 10.50 10.50 10.50 10.50 0.0M
2023-04-27 10.50 10.50 10.50 10.50 0.0M
2023-04-25 10.60 10.60 10.60 10.60 0.0M
2023-04-24 10.84 10.84 10.84 10.84 0.0M
2023-04-21 10.90 11.05 10.90 11.05 0.0M
2023-04-20 11.50 11.60 11.50 11.60 0.0M
2023-04-14 14.45 14.45 14.45 14.45 0.0M
2023-04-12 13.50 13.50 13.50 13.50 0.0M
2023-04-11 14.00 14.00 14.00 14.00 0.0M
2023-04-10 14.10 14.23 14.10 14.23 0.0M
2023-04-05 14.17 14.17 14.16 14.16 0.0M
2023-04-04 15.02 15.02 15.02 15.02 0.0M
2023-03-31 15.50 15.50 15.50 15.50 0.0M
2023-03-27 15.53 15.53 15.53 15.53 0.0M
2023-03-24 15.00 15.00 15.00 15.00 0.0M
2023-03-23 15.25 15.25 15.25 15.25 0.0M
2023-03-20 15.10 15.10 15.10 15.10 0.0M
2023-03-16 14.75 14.75 14.75 14.75 0.0M
2023-03-09 15.48 15.48 15.48 15.48 0.0M
2023-03-06 15.50 15.50 15.50 15.50 0.0M
2023-03-02 14.40 14.40 14.40 14.40 0.0M
2023-02-24 13.83 13.83 13.83 13.83 0.0M
2023-02-16 14.13 14.13 14.13 14.13 0.0M
2023-02-15 14.85 14.85 14.85 14.85 0.0M
2023-02-14 14.80 15.00 14.80 15.00 0.0M
2023-02-08 14.12 14.12 14.12 14.12 0.0M
2023-02-07 13.45 13.69 13.16 13.16 0.0M
2023-02-03 17.35 17.35 17.29 17.29 0.0M
2023-02-02 16.80 17.50 16.80 17.50 0.0M
2023-02-01 15.80 15.80 15.80 15.80 0.0M
2023-01-30 16.15 16.15 16.15 16.15 0.0M
2023-01-27 17.35 17.35 16.85 16.85 0.0M
2023-01-23 16.65 16.65 16.65 16.65 0.0M
2023-01-13 17.20 17.20 17.20 17.20 0.0M
2023-01-09 17.71 17.90 17.71 17.90 0.0M
2023-01-05 16.80 16.80 16.80 16.80 0.0M
2023-01-03 16.80 16.80 16.80 16.80 0.0M