Advertisement
U.S. markets open in 2 hours 55 minutes
S&P Futures
6,016.50 +29.50 (+0.49%) Dow Futures
44,702.00 +307.00 (+0.69%) Nasdaq Futures
20,968.25 +118.50 (+0.57%) Russell 2000 Futures
2,439.10 +25.50 (+1.06%) Crude Oil
71.04 -0.20 (-0.28%) Gold
2,687.60 -24.60 (-0.91%)
Nordic Semiconductor ASA (NRSDY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Nov 21, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Nov 20, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Nov 19, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Nov 18, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Nov 15, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Nov 14, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Nov 13, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Nov 12, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Nov 11, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Nov 08, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Nov 07, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 100 |
| Nov 06, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Nov 05, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Nov 04, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2,590 |
| Nov 01, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Oct 31, 2024 | 9.52 | 9.78 | 9.42 | 9.60 | 9.60 | 7,421 |
| Oct 30, 2024 | 10.35 | 10.35 | 10.22 | 10.22 | 10.22 | 1,900 |
| Oct 29, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Oct 28, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Oct 25, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Oct 24, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Oct 23, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Oct 22, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Oct 21, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Oct 18, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1,000 |
| Oct 17, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Oct 16, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Oct 15, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Oct 14, 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 200 |
| Oct 11, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Oct 10, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Oct 09, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Oct 08, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4,290 |
| Oct 07, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| Oct 04, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| Oct 03, 2024 | 9.00 | 9.00 | 8.63 | 8.63 | 8.63 | 2,810 |
| Oct 02, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Oct 01, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Sep 30, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Sep 27, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Sep 26, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1,000 |
| Sep 25, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Sep 24, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Sep 23, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Sep 20, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Sep 19, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Sep 18, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Sep 17, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Sep 16, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Sep 13, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Sep 12, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Sep 11, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Sep 10, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Sep 09, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Sep 06, 2024 | 11.70 | 11.70 | 11.14 | 11.14 | 11.14 | 4,430 |
| Sep 05, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Sep 04, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 3,130 |
| Sep 03, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Aug 30, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Aug 29, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 230 |
| Aug 28, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Aug 27, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Aug 26, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Aug 23, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Aug 22, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Aug 21, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Aug 20, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Aug 19, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Aug 16, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Aug 15, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Aug 14, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 5,610 |
| Aug 13, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 09, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 08, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 07, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 06, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 05, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 8,555 |
| Aug 02, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Aug 01, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Jul 31, 2024 | 12.10 | 12.10 | 11.64 | 11.64 | 11.64 | 3,120 |
| Jul 30, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Jul 29, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Jul 26, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Jul 25, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Jul 24, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Jul 23, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Jul 22, 2024 | 13.35 | 13.35 | 12.76 | 12.76 | 12.76 | 604 |
| Jul 19, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Jul 18, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Jul 17, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Jul 16, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Jul 15, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Jul 12, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 7,890 |
| Jul 11, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1,160 |
| Jul 10, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Jul 09, 2024 | 14.16 | 14.58 | 14.16 | 14.58 | 14.58 | 700 |
| Jul 08, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jul 05, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.