Nordic Semiconductor ASA
NRSDY · OTC
Market closed$16.29$0.00 (0.00%)After hours $16.29 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | — |
| July 16, 2026 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | — |
| July 16, 2026 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 338.00 |
| July 15, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | — |
| July 14, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | — |
| July 14, 2026 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | — |
| July 14, 2026 | $16.71 | $16.75 | $16.71 | $16.75 | $16.75 | — |
| July 13, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | — |
| July 10, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | — |
| July 9, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | — |
| July 8, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | — |
| July 8, 2026 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | — |
| July 7, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | — |
| July 6, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | — |
| July 2, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | — |
| July 1, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | — |
| July 1, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | — |
| July 1, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | — |
| July 1, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | — |
| July 1, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | — |
| June 30, 2026 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | — |
| June 29, 2026 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | — |
| June 26, 2026 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | — |
| June 26, 2026 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | — |
| June 26, 2026 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | — |
| June 26, 2026 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | — |
| June 26, 2026 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | — |
| June 25, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | — |
| June 24, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | — |
| June 23, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | — |
| June 23, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | — |
| June 23, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | — |
| June 22, 2026 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | — |
| June 18, 2026 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | — |
| June 17, 2026 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | — |
| June 16, 2026 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | — |
| June 15, 2026 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | — |
| June 12, 2026 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | — |
| June 12, 2026 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | — |
| June 12, 2026 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | — |
| June 11, 2026 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | — |
| June 11, 2026 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 100.00 |
| June 10, 2026 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | — |
| June 10, 2026 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | — |
| June 9, 2026 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | — |
| June 9, 2026 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | — |
| June 9, 2026 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | — |
| June 8, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | — |
| June 8, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | — |
| June 5, 2026 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | — |
| June 5, 2026 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | — |
| June 5, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | — |
| June 5, 2026 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | — |
| June 4, 2026 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | — |
| June 3, 2026 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | — |
| June 2, 2026 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | — |
| June 2, 2026 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | — |
| June 2, 2026 | $22.80 | $22.92 | $22.80 | $22.92 | $22.92 | 300.00 |
| June 2, 2026 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | — |
| June 2, 2026 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | — |
| June 1, 2026 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | — |
| June 1, 2026 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 5.00 |
| June 1, 2026 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | — |
| May 29, 2026 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | — |
| May 29, 2026 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | — |
| May 29, 2026 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | — |
| May 28, 2026 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | — |
| May 27, 2026 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | — |
| May 26, 2026 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | — |
| May 26, 2026 | $21.50 | $22.03 | $21.50 | $22.03 | $22.03 | 25.00 |
| May 26, 2026 | $21.74 | $21.74 | $21.50 | $21.50 | $21.50 | 500.00 |
| May 26, 2026 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 7.00 |
| May 22, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | — |
| May 21, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | — |
| May 21, 2026 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | — |
| May 20, 2026 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | — |
| May 20, 2026 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | — |
| May 19, 2026 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | — |
| May 19, 2026 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | — |
| May 19, 2026 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | — |
| May 18, 2026 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | — |
| May 15, 2026 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | — |
| May 15, 2026 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | — |
| May 15, 2026 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | — |
| May 15, 2026 | $21.30 | $22.46 | $21.30 | $22.46 | $22.46 | 200.00 |
| May 14, 2026 | $22.55 | $22.55 | $22.50 | $22.50 | $22.50 | 190.00 |
| May 14, 2026 | $22.50 | $22.50 | $22.28 | $22.28 | $22.28 | — |
| May 14, 2026 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | — |
| May 14, 2026 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | — |
| May 14, 2026 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | — |
| May 13, 2026 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | — |
| May 13, 2026 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | — |
| May 13, 2026 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | — |
| May 13, 2026 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 400.00 |
| May 13, 2026 | $21.55 | $22.66 | $21.55 | $22.60 | $22.60 | 100.00 |
| May 12, 2026 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 200.00 |
| May 12, 2026 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 500.00 |
| May 12, 2026 | $21.50 | $21.51 | $21.50 | $21.51 | $21.51 | 697.00 |
| May 12, 2026 | $20.56 | $21.50 | $20.56 | $21.50 | $21.50 | — |
| May 12, 2026 | $21.96 | $21.96 | $20.56 | $20.56 | $20.56 | — |
| May 11, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | — |
| May 11, 2026 | $21.65 | $22.12 | $21.65 | $21.72 | $21.72 | — |
| May 11, 2026 | $22.09 | $22.12 | $21.50 | $21.50 | $21.50 | 1.50K |
| May 11, 2026 | $21.94 | $21.94 | $21.90 | $21.90 | $21.90 | 400.00 |
| May 11, 2026 | $22.00 | $22.20 | $21.50 | $22.20 | $22.20 | — |
| May 11, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 220.00 |
| May 11, 2026 | $22.00 | $22.15 | $21.80 | $21.80 | $21.80 | 463.00 |
| May 8, 2026 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | — |
| May 6, 2026 | $20.38 | $20.38 | $18.00 | $18.00 | $18.00 | — |
| May 5, 2026 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | — |
| May 4, 2026 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | — |
| May 1, 2026 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | — |
| April 30, 2026 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | — |
| April 29, 2026 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | — |
| April 28, 2026 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | — |
| April 24, 2026 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | — |
| April 22, 2026 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | — |
| April 21, 2026 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | — |