Nordic Semiconductor ASA (NDCVF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:34PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 13.61 | 13.70 | 13.50 | 13.50 | 13.50 | 400 |
| 13 jun 2024 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | 7,200 |
| 12 jun 2024 | 13.96 | 14.03 | 13.77 | 13.77 | 13.77 | 1,500 |
| 11 jun 2024 | 13.11 | 13.11 | 13.00 | 13.00 | 13.00 | 13,500 |
| 10 jun 2024 | 12.81 | 13.30 | 12.81 | 13.30 | 13.30 | 1,300 |
| 07 jun 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 06 jun 2024 | 12.91 | 13.08 | 12.90 | 13.08 | 13.08 | 6,300 |
| 05 jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 04 jun 2024 | 12.52 | 12.52 | 12.38 | 12.50 | 12.50 | 8,700 |
| 03 jun 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 2,900 |
| 31 may 2024 | 12.59 | 12.69 | 12.59 | 12.69 | 12.69 | 500 |
| 30 may 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 100 |
| 29 may 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 3,000 |
| 28 may 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4,500 |
| 24 may 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 5,500 |
| 23 may 2024 | 12.87 | 12.88 | 12.87 | 12.88 | 12.88 | 1,400 |
| 22 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 21 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 20 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 17 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 16 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 15 may 2024 | 12.29 | 12.30 | 12.29 | 12.30 | 12.30 | 2,000 |
| 14 may 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 100 |
| 13 may 2024 | 12.09 | 12.13 | 12.09 | 12.13 | 12.13 | 1,100 |
| 10 may 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1,200 |
| 09 may 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 08 may 2024 | 12.00 | 12.04 | 12.00 | 12.04 | 12.04 | 1,600 |
| 07 may 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 06 may 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1,000 |
| 03 may 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 02 may 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 01 may 2024 | 11.27 | 11.45 | 11.27 | 11.45 | 11.45 | 1,200 |
| 30 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 500 |
| 29 abr 2024 | 11.06 | 11.35 | 11.05 | 11.05 | 11.05 | 2,100 |
| 26 abr 2024 | 10.55 | 10.75 | 10.50 | 10.75 | 10.75 | 12,700 |
| 25 abr 2024 | 11.00 | 11.00 | 10.70 | 10.92 | 10.92 | 6,900 |
| 24 abr 2024 | 10.82 | 11.00 | 10.70 | 11.00 | 11.00 | 17,800 |
| 23 abr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 22 abr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 19 abr 2024 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | 15,500 |
| 18 abr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 17 abr 2024 | 8.25 | 8.32 | 8.20 | 8.30 | 8.30 | 15,200 |
| 16 abr 2024 | 8.33 | 8.33 | 8.17 | 8.17 | 8.17 | 2,700 |
| 15 abr 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 100 |
| 12 abr 2024 | 8.58 | 8.65 | 8.49 | 8.53 | 8.53 | 15,000 |
| 11 abr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 10 abr 2024 | 8.33 | 8.40 | 8.29 | 8.31 | 8.31 | 40,300 |
| 09 abr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 08 abr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 05 abr 2024 | 7.29 | 7.29 | 7.18 | 7.20 | 7.20 | 40,000 |
| 04 abr 2024 | 7.45 | 7.45 | 7.36 | 7.45 | 7.45 | 19,500 |
| 03 abr 2024 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | 14,400 |
| 02 abr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 5,500 |
| 01 abr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1,600 |
| 28 mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 100 |
| 27 mar 2024 | 7.99 | 7.99 | 7.80 | 7.80 | 7.80 | 1,600 |
| 26 mar 2024 | 7.92 | 7.92 | 7.76 | 7.76 | 7.76 | 2,400 |
| 25 mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 5,000 |
| 22 mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 5,000 |
| 21 mar 2024 | 8.09 | 8.09 | 8.04 | 8.04 | 8.04 | 5,200 |
| 20 mar 2024 | 7.80 | 7.81 | 7.80 | 7.81 | 7.81 | 300 |
| 19 mar 2024 | 7.85 | 7.85 | 7.62 | 7.62 | 7.62 | 8,400 |
| 18 mar 2024 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | 700 |
| 15 mar 2024 | 8.21 | 8.21 | 8.11 | 8.11 | 8.11 | 400 |
| 14 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 13 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 12 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 11 mar 2024 | 8.00 | 8.01 | 8.00 | 8.00 | 8.00 | 9,200 |
| 08 mar 2024 | 8.49 | 8.49 | 8.24 | 8.24 | 8.24 | 15,900 |
| 07 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5,500 |
| 06 mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 400 |
| 05 mar 2024 | 8.37 | 8.43 | 8.37 | 8.39 | 8.39 | 8,200 |
| 04 mar 2024 | 8.70 | 8.73 | 8.70 | 8.73 | 8.73 | 2,100 |
| 01 mar 2024 | 8.61 | 8.82 | 8.61 | 8.82 | 8.82 | 5,400 |
| 29 feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 37,000 |
| 28 feb 2024 | 8.46 | 8.46 | 8.42 | 8.42 | 8.42 | 6,700 |
| 27 feb 2024 | 8.87 | 8.91 | 8.87 | 8.91 | 8.91 | 1,600 |
| 26 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 200 |
| 23 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 200 |
| 22 feb 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 100 |
| 21 feb 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 200 |
| 20 feb 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 400 |
| 16 feb 2024 | 9.40 | 9.46 | 9.40 | 9.46 | 9.46 | 300 |
| 15 feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 14 feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 100 |
| 13 feb 2024 | 9.34 | 9.34 | 9.00 | 9.00 | 9.00 | 700 |
| 12 feb 2024 | 9.20 | 9.22 | 9.20 | 9.22 | 9.22 | 3,400 |
| 09 feb 2024 | 8.95 | 9.35 | 8.95 | 9.35 | 9.35 | 4,900 |
| 08 feb 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 07 feb 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 600 |
| 06 feb 2024 | 7.68 | 7.75 | 7.54 | 7.70 | 7.70 | 22,100 |
| 05 feb 2024 | 9.81 | 9.81 | 9.58 | 9.62 | 9.62 | 17,600 |
| 02 feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 01 feb 2024 | 10.25 | 10.25 | 10.07 | 10.07 | 10.07 | 9,200 |
| 31 ene 2024 | 10.06 | 10.33 | 10.06 | 10.33 | 10.33 | 700 |
| 30 ene 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 4,800 |
| 29 ene 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 100 |
| 26 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 25 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 200 |
| 24 ene 2024 | 10.84 | 10.84 | 10.83 | 10.83 | 10.83 | 300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.