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
2024-12-30 8.90 8.90 8.90 8.90 0.0M
2024-12-23 8.79 8.79 8.65 8.65 0.0M
2024-12-18 9.18 9.18 9.18 9.18 0.0M
2024-12-13 8.78 8.82 8.78 8.82 0.0M
2024-12-12 9.33 9.33 9.33 9.33 0.0M
2024-12-11 9.54 9.54 9.34 9.34 0.0M
2024-12-10 9.27 9.27 9.25 9.25 0.0M
2024-12-02 8.80 8.80 8.73 8.73 0.0M
2024-11-29 9.00 9.00 9.00 9.00 0.0M
2024-11-26 8.74 8.74 8.74 8.74 0.0M
2024-11-25 8.74 8.77 8.74 8.77 0.0M
2024-11-22 8.57 8.57 8.57 8.57 0.0M
2024-11-21 8.50 8.50 8.46 8.46 0.0M
2024-11-18 8.49 8.49 8.49 8.49 0.0M
2024-11-15 9.09 9.09 9.09 9.09 0.0M
2024-11-06 9.38 9.38 9.23 9.23 0.0M
2024-11-05 9.66 9.66 9.54 9.54 0.0M
2024-11-01 9.75 9.75 9.75 9.75 0.0M
2024-10-30 10.08 10.25 10.08 10.25 0.0M
2024-10-29 10.02 10.15 10.02 10.15 0.0M
2024-10-28 9.80 9.84 9.76 9.84 0.0M
2024-10-25 9.70 9.70 9.70 9.70 0.0M
2024-10-24 9.57 9.62 9.57 9.62 0.0M
2024-10-18 9.23 9.30 9.23 9.30 0.0M
2024-10-16 8.80 8.80 8.72 8.72 0.0M
2024-10-15 8.90 9.00 8.90 9.00 0.0M
2024-10-11 9.00 9.21 8.96 8.96 0.0M
2024-10-09 9.33 9.33 9.33 9.33 0.0M
2024-10-01 9.70 9.70 9.70 9.70 0.0M
2024-09-30 9.95 9.95 9.95 9.95 0.0M
2024-09-27 10.36 10.36 10.33 10.33 0.0M
2024-09-26 10.29 10.30 10.13 10.30 0.0M
2024-09-25 13.69 13.69 13.10 13.10 0.0M
2024-09-23 13.30 13.30 13.30 13.30 0.0M
2024-09-19 13.06 13.30 13.06 13.30 0.0M
2024-09-17 12.47 12.47 12.47 12.47 0.0M
2024-09-03 12.45 12.45 12.42 12.42 0.0M
2024-08-29 13.50 13.55 13.40 13.40 0.0M
2024-08-27 12.98 12.98 12.98 12.98 0.0M
2024-08-22 13.01 13.32 13.01 13.32 0.0M
2024-08-20 13.17 13.17 13.17 13.17 0.0M
2024-08-13 12.88 12.88 12.88 12.88 0.0M
2024-08-08 12.76 12.82 12.76 12.82 0.0M
2024-08-07 11.87 11.87 11.87 11.87 0.0M
2024-08-05 11.07 11.44 11.07 11.44 0.0M
2024-08-01 12.76 12.76 12.60 12.63 0.0M
2024-07-30 12.04 12.04 12.04 12.04 0.0M
2024-07-24 13.20 13.20 13.20 13.20 0.0M
2024-07-23 13.15 13.16 13.15 13.15 0.0M
2024-07-22 13.37 13.37 13.37 13.37 0.0M
2024-07-19 13.65 13.65 13.65 13.65 0.0M
2024-07-18 13.90 13.90 13.90 13.90 0.0M
2024-07-16 14.50 14.50 14.28 14.28 0.0M
2024-07-09 14.38 14.38 14.38 14.38 0.0M
2024-07-08 14.40 14.40 14.40 14.40 0.0M
2024-07-01 13.40 13.40 13.06 13.06 0.0M
2024-06-27 12.90 12.90 12.84 12.84 0.0M
2024-06-21 13.00 13.00 13.00 13.00 0.0M
2024-06-20 13.15 13.15 12.95 12.95 0.0M
2024-06-18 13.60 13.60 13.60 13.60 0.0M
2024-06-14 13.61 13.70 13.50 13.50 0.0M
2024-06-13 14.00 14.00 13.80 13.80 0.0M
2024-06-12 13.96 14.03 13.77 13.77 0.0M
2024-06-11 13.11 13.11 13.00 13.00 0.0M
2024-06-10 12.81 13.30 12.81 13.30 0.0M
2024-06-06 12.91 13.08 12.90 13.08 0.0M
2024-06-04 12.52 12.52 12.38 12.50 0.0M
2024-06-03 12.71 12.71 12.71 12.71 0.0M
2024-05-31 12.59 12.69 12.59 12.69 0.0M
2024-05-29 12.57 12.57 12.57 12.57 0.0M
2024-05-28 12.75 12.75 12.75 12.75 0.0M
2024-05-24 12.99 12.99 12.99 12.99 0.0M
2024-05-23 12.87 12.88 12.87 12.88 0.0M
2024-05-15 12.29 12.30 12.29 12.30 0.0M
2024-05-14 12.11 12.11 12.11 12.11 0.0M
2024-05-13 12.09 12.13 12.09 12.13 0.0M
2024-05-10 12.20 12.20 12.20 12.20 0.0M
2024-05-08 12.00 12.04 12.00 12.04 0.0M
2024-05-06 11.61 11.61 11.61 11.61 0.0M
2024-05-01 11.27 11.45 11.27 11.45 0.0M
2024-04-30 11.17 11.17 11.17 11.17 0.0M
2024-04-29 11.06 11.35 11.05 11.05 0.0M
2024-04-26 10.55 10.75 10.50 10.75 0.0M
2024-04-25 11.00 11.00 10.70 10.92 0.0M
2024-04-24 10.82 11.00 10.70 11.00 0.0M
2024-04-19 8.25 8.25 8.00 8.00 0.0M
2024-04-17 8.25 8.32 8.20 8.30 0.0M
2024-04-16 8.33 8.33 8.17 8.17 0.0M
2024-04-12 8.58 8.65 8.49 8.53 0.0M
2024-04-10 8.33 8.40 8.29 8.31 0.0M
2024-04-05 7.29 7.29 7.18 7.20 0.0M
2024-04-04 7.45 7.45 7.36 7.45 0.0M
2024-04-03 7.40 7.40 7.30 7.40 0.0M
2024-04-02 7.73 7.73 7.73 7.73 0.0M
2024-04-01 7.63 7.63 7.63 7.63 0.0M
2024-03-28 7.67 7.67 7.67 7.67 0.0M
2024-03-27 7.99 7.99 7.80 7.80 0.0M
2024-03-26 7.92 7.92 7.76 7.76 0.0M
2024-03-25 7.95 7.95 7.95 7.95 0.0M
2024-03-22 7.91 7.91 7.91 7.91 0.0M
2024-03-21 8.09 8.09 8.04 8.04 0.0M
2024-03-20 7.80 7.81 7.80 7.81 0.0M
2024-03-19 7.85 7.85 7.62 7.62 0.0M
2024-03-18 8.05 8.05 7.90 7.90 0.0M
2024-03-15 8.21 8.21 8.11 8.11 0.0M
2024-03-11 8.00 8.01 8.00 8.00 0.0M
2024-03-08 8.49 8.49 8.24 8.24 0.0M
2024-03-07 8.40 8.40 8.40 8.40 0.0M
2024-03-06 8.40 8.40 8.40 8.40 0.0M
2024-03-05 8.37 8.43 8.37 8.39 0.0M
2024-03-04 8.70 8.73 8.70 8.73 0.0M
2024-03-01 8.61 8.83 8.61 8.83 0.0M
2024-02-28 8.46 8.46 8.42 8.42 0.0M
2024-02-27 8.87 8.91 8.87 8.91 0.0M
2024-02-26 8.75 8.75 8.75 8.75 0.0M
2024-02-23 8.78 8.78 8.78 8.78 0.0M
2024-02-22 8.96 8.96 8.96 8.96 0.0M
2024-02-21 8.55 8.55 8.50 8.50 0.0M
2024-02-20 8.93 8.93 8.93 8.93 0.0M
2024-02-16 9.40 9.46 9.40 9.46 0.0M
2024-02-14 9.07 9.07 9.07 9.07 0.0M
2024-02-13 9.34 9.34 9.00 9.00 0.0M
2024-02-12 9.20 9.22 9.20 9.22 0.0M
2024-02-09 8.95 9.35 8.95 9.35 0.0M
2024-02-07 8.22 8.22 8.22 8.22 0.0M
2024-02-06 7.68 7.75 7.54 7.70 0.0M
2024-02-05 9.81 9.81 9.58 9.62 0.0M
2024-02-01 10.25 10.25 10.07 10.07 0.0M
2024-01-31 10.06 10.33 10.06 10.33 0.0M
2024-01-30 10.60 10.70 10.60 10.70 0.0M
2024-01-29 10.45 10.45 10.45 10.45 0.0M
2024-01-25 10.85 10.85 10.85 10.85 0.0M
2024-01-24 10.84 10.84 10.83 10.83 0.0M
2024-01-22 11.22 11.22 11.22 11.22 0.0M
2024-01-19 10.76 10.76 10.76 10.76 0.0M
2024-01-18 10.39 10.57 10.39 10.57 0.0M
2024-01-16 10.40 10.40 10.40 10.40 0.0M
2024-01-11 10.77 10.77 10.77 10.77 0.0M
2024-01-05 10.97 10.97 10.97 10.97 0.0M
2024-01-03 10.95 10.95 10.95 10.95 0.0M
2024-01-02 11.82 11.82 11.38 11.52 0.0M