OSE:NOD
Nordic Semiconductor ASA Stock Price (Quote)
kr126.65
-2.00 (-1.55%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | kr141.16 | kr183.01 | Monday, 6th May 2024 NOD.OL stock ended at kr126.65. This is 1.55% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.01% from a day low at kr124.55 to a day high of kr128.30. |
| 90 days | kr141.16 | kr227.30 | |
| 52 weeks | kr84.73 | kr227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | kr128.00 | kr128.30 | kr124.55 | kr126.65 | 505 208 |
| May 03, 2024 | kr125.00 | kr129.75 | kr124.05 | kr128.65 | 846 963 |
| May 02, 2024 | kr121.35 | kr129.90 | kr120.20 | kr123.00 | 1 273 174 |
| Apr 30, 2024 | kr123.80 | kr124.80 | kr121.95 | kr123.50 | 607 285 |
| Apr 29, 2024 | kr121.20 | kr123.25 | kr120.70 | kr122.65 | 592 187 |
| Apr 26, 2024 | kr121.05 | kr121.05 | kr114.25 | kr116.40 | 971 224 |
| Apr 25, 2024 | kr118.00 | kr123.55 | kr116.70 | kr119.85 | 1 525 882 |
| Apr 24, 2024 | kr115.00 | kr121.70 | kr111.10 | kr121.00 | 5 457 870 |
| Apr 23, 2024 | kr86.20 | kr89.54 | kr85.66 | kr88.74 | 534 040 |
| Apr 22, 2024 | kr88.00 | kr89.12 | kr85.80 | kr86.72 | 432 049 |
| Apr 19, 2024 | kr90.90 | kr91.14 | kr88.72 | kr88.90 | 319 198 |
| Apr 18, 2024 | kr90.06 | kr91.22 | kr89.08 | kr90.90 | 443 993 |
| Apr 17, 2024 | kr88.14 | kr91.52 | kr88.14 | kr91.20 | 444 108 |
| Apr 16, 2024 | kr90.00 | kr90.68 | kr88.26 | kr90.24 | 362 260 |
| Apr 15, 2024 | kr94.40 | kr94.56 | kr90.48 | kr91.50 | 749 772 |
| Apr 12, 2024 | kr93.22 | kr94.84 | kr92.72 | kr94.24 | 755 587 |
| Apr 11, 2024 | kr90.30 | kr91.22 | kr88.56 | kr89.74 | 630 888 |
| Apr 10, 2024 | kr90.90 | kr94.20 | kr90.56 | kr91.22 | 1 199 642 |
| Apr 09, 2024 | kr87.00 | kr91.26 | kr85.46 | kr90.80 | 1 219 705 |
| Apr 08, 2024 | kr83.00 | kr86.00 | kr82.30 | kr86.00 | 3 214 950 |
| Apr 05, 2024 | kr78.30 | kr78.90 | kr76.96 | kr77.44 | 856 508 |
| Apr 04, 2024 | kr79.80 | kr79.80 | kr78.30 | kr78.46 | 889 657 |
| Apr 03, 2024 | kr78.58 | kr80.70 | kr77.76 | kr79.44 | 1 354 171 |
| Apr 02, 2024 | kr85.00 | kr86.26 | kr82.54 | kr82.58 | 539 810 |
| Mar 27, 2024 | kr83.94 | kr85.90 | kr83.36 | kr85.80 | 197 585 |
