ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

NODO Nordic Semiconductor

143.00
-0.70 (-0.49%)
Feb 17 2025 - Closed
Realtime Data

NODO Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 143.25 1.55 1.09% 141.85 145.20 141.45 18,576
Feb 13 2025 141.70 -1.40 -0.98% 143.30 143.30 141.65 25,511
Feb 12 2025 143.10 -0.85 -0.59% 144.05 144.05 140.50 43,348
Feb 11 2025 143.95 3.05 2.16% 139.05 143.95 139.05 16,870
Feb 10 2025 140.90 -3.70 -2.56% 143.65 144.55 140.85 34,608
Feb 07 2025 144.60 2.45 1.72% 141.10 144.75 140.40 19,854
Feb 06 2025 142.15 6.05 4.45% 142.15 143.60 140.10 388,638
Feb 05 2025 136.10 23.75 21.14% 128.375 137.75 125.00 160,798
Feb 04 2025 112.35 3.85 3.55% 111.15 113.50 109.00 59,923
Feb 03 2025 108.50 -5.50 -4.82% 109.50 110.30 107.15 29,774
Jan 31 2025 114.00 0.85 0.75% 114.30 115.55 113.45 13,020
Jan 30 2025 113.15 -0.10 -0.09% 113.80 114.575 112.55 19,601
Jan 29 2025 113.25 0.60 0.53% 116.20 116.85 113.00 42,549
Jan 28 2025 112.65 0.00 0.00% 112.50 114.70 111.40 119,263
Jan 27 2025 112.65 -5.35 -4.53% 111.40 114.225 111.20 48,194
Jan 24 2025 118.00 0.00 0.00% 118.75 119.60 117.65 67,107
Jan 23 2025 118.00 -2.00 -1.67% 119.60 119.60 117.60 21,203
Jan 22 2025 120.00 3.55 3.05% 117.725 120.70 117.60 50,780
Jan 21 2025 116.45 -1.35 -1.15% 118.05 119.20 116.35 15,475
Jan 20 2025 117.80 1.65 1.42% 117.10 118.05 114.775 10,271
Jan 17 2025 116.15 6.60 6.02% 112.20 116.15 112.025 41,204
Jan 16 2025 109.55 -0.75 -0.68% 112.85 113.05 109.45 16,134
Jan 15 2025 110.30 -0.08 -0.07% 110.10 111.40 107.55 38,120
Jan 14 2025 110.375 2.38 2.20% 109.10 112.60 109.10 34,788
Jan 13 2025 108.00 -0.60 -0.55% 107.60 108.20 105.00 14,567
Jan 10 2025 108.60 1.60 1.50% 109.50 112.40 108.375 36,754
Jan 09 2025 107.00 2.50 2.39% 105.00 107.05 105.00 12,041
Jan 08 2025 104.50 -2.20 -2.06% 105.50 107.20 103.80 11,056
Jan 07 2025 106.70 -1.20 -1.11% 108.60 109.25 106.50 16,513
Jan 06 2025 107.90 4.20 4.05% 104.80 108.85 104.80 17,224
Jan 03 2025 103.70 0.60 0.58% 103.60 103.70 100.675 22,259
Jan 02 2025 103.10 2.65 2.64% 101.35 103.20 100.85 12,869
Jan 01 2025 100.45 0.00 0.00% 100.45 100.45 100.45 0.00
Dec 31 2024 100.45 0.00 0.00% 100.45 100.45 100.45 0.00
Dec 30 2024 100.45 -1.40 -1.37% 101.00 101.20 100.10 10,979
Dec 27 2024 101.85 2.63 2.65% 100.75 102.20 100.55 8,582
Dec 26 2024 99.22 0.00 0.00% 99.22 99.22 99.22 0.00
Dec 25 2024 99.22 0.00 0.00% 99.22 99.22 99.22 0.00
Dec 24 2024 99.22 0.00 0.00% 99.22 99.22 99.22 0.00
Dec 23 2024 99.22 1.66 1.70% 98.16 100.00 98.16 49,895
Dec 20 2024 97.56 -2.10 -2.11% 99.34 99.98 96.56 31,689
Dec 19 2024 99.66 -5.04 -4.81% 100.85 101.10 98.90 12,218
Dec 18 2024 104.70 2.35 2.30% 102.55 104.85 102.55 31,707
Dec 17 2024 102.35 0.95 0.94% 101.95 104.50 101.95 18,877
Dec 16 2024 101.40 1.70 1.71% 99.60 102.05 98.86 39,921
Dec 13 2024 99.70 -4.20 -4.04% 102.90 102.90 97.09 429,432
Dec 12 2024 103.90 -0.10 -0.10% 105.45 105.70 103.05 14,375
Dec 11 2024 104.00 -0.10 -0.10% 103.25 104.50 103.25 8,678
Dec 10 2024 104.10 1.95 1.91% 102.90 104.85 102.05 84,873
Dec 09 2024 102.15 0.65 0.64% 102.00 102.70 101.55 41,079
Dec 06 2024 101.50 0.65 0.64% 101.05 102.20 100.25 8,930
Dec 05 2024 100.85 -0.15 -0.15% 101.70 103.05 100.55 29,528
Dec 04 2024 101.00 2.08 2.10% 101.05 101.775 100.50 17,642
Dec 03 2024 98.92 0.96 0.98% 100.40 102.00 98.72 24,868
Dec 02 2024 97.96 -0.98 -0.99% 98.30 98.78 96.62 11,930
Nov 29 2024 98.94 -0.56 -0.56% 99.38 99.6935 98.81 7,191
Nov 28 2024 99.50 0.70 0.71% 99.74 100.25 99.16 12,963
Nov 27 2024 98.80 -1.06 -1.06% 100.35 100.35 98.66 15,735
Nov 26 2024 99.86 2.04 2.09% 98.94 100.65 97.44 18,692
Nov 25 2024 97.82 1.82 1.90% 97.82 99.67 97.16 24,265
Nov 22 2024 96.00 3.34 3.60% 94.30 96.34 93.84 35,105
Nov 21 2024 92.66 -1.24 -1.32% 94.30 94.34 92.06 79,125
Nov 20 2024 93.90 -0.90 -0.95% 95.46 97.10 93.76 19,386
Nov 19 2024 94.80 -0.96 -1.00% 96.86 96.86 93.96 38,605