Nordic Semiconductor More Historical Data - N0S | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Nordic Semiconductor (N0S)
Nordic Semiconductor (N0S) Historical

N0S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	13.265	0.39	2.99%	12.895	13.325	12.895	1,394
Jul 15 2024	12.88	-0.44	-3.27%	13.43	13.43	12.77	2,996
Jul 12 2024	13.315	0.02	0.15%	13.315	13.315	13.315	25
Jul 11 2024	13.295	-0.01	-0.04%	13.385	13.385	13.16	147
Jul 10 2024	13.30	-0.06	-0.41%	13.37	13.445	13.29	939
Jul 09 2024	13.355	0.09	0.68%	13.26	13.355	13.26	730
Jul 08 2024	13.265	0.18	1.34%	13.41	13.50	13.265	727
Jul 05 2024	13.09	0.37	2.87%	13.12	13.155	13.04	3,451
Jul 04 2024	12.725	0.46	3.71%	12.65	12.725	12.65	313
Jul 03 2024	12.27	0.00	0.00%	12.27	12.27	12.27	0.00
Jul 02 2024	12.27	0.02	0.16%	12.335	12.335	12.27	16
Jul 01 2024	12.25	-0.16	-1.29%	12.565	12.565	12.25	128
Jun 28 2024	12.41	0.25	2.06%	12.41	12.41	12.41	250
Jun 27 2024	12.16	0.22	1.84%	12.315	12.315	12.16	600
Jun 26 2024	11.94	-0.07	-0.54%	12.035	12.035	11.94	235
Jun 25 2024	12.005	-0.19	-1.52%	12.005	12.005	12.005	199
Jun 24 2024	12.19	0.00	0.00%	12.24	12.24	12.00	1,353
Jun 21 2024	12.19	-0.17	-1.34%	12.10	12.265	12.095	1,664
Jun 20 2024	12.355	-0.13	-1.04%	12.46	12.465	12.245	925
Jun 19 2024	12.485	-0.13	-0.99%	12.485	12.485	12.485	3
Jun 18 2024	12.61	-0.09	-0.67%	12.66	12.66	12.475	830
Jun 17 2024	12.695	0.05	0.40%	12.65	12.745	12.65	781
Jun 14 2024	12.645	-0.29	-2.20%	12.98	12.98	12.57	297
Jun 13 2024	12.93	-0.01	-0.04%	12.85	12.93	12.835	610
Jun 12 2024	12.935	0.54	4.31%	12.715	13.075	12.70	4,890
Jun 11 2024	12.40	0.04	0.28%	12.38	12.515	12.38	198
Jun 10 2024	12.365	0.08	0.65%	12.24	12.365	12.135	1,764
Jun 07 2024	12.285	0.40	3.37%	12.145	12.33	12.145	1,184
Jun 06 2024	11.885	0.24	2.06%	11.805	11.885	11.785	435
Jun 05 2024	11.645	0.25	2.19%	11.46	11.645	11.46	911
Jun 04 2024	11.395	-0.30	-2.57%	11.775	11.775	11.395	602
Jun 03 2024	11.695	-0.10	-0.85%	11.935	12.00	11.695	2,943
May 31 2024	11.795	0.31	2.65%	11.67	11.795	11.67	420
May 30 2024	11.49	0.06	0.52%	11.345	11.545	11.34	1,088
May 29 2024	11.43	-0.09	-0.78%	11.675	11.675	11.425	495
May 28 2024	11.52	0.00	0.00%	11.605	11.605	11.52	310
May 27 2024	11.52	-0.27	-2.25%	11.52	11.52	11.52	32
May 24 2024	11.785	0.05	0.47%	11.735	11.785	11.69	870
May 23 2024	11.73	-0.14	-1.14%	11.955	12.055	11.73	3,349
May 22 2024	11.865	0.31	2.68%	11.55	11.865	11.495	253
May 21 2024	11.555	0.06	0.52%	11.47	11.605	11.435	3,850
May 20 2024	11.495	-0.01	-0.04%	11.495	11.495	11.495	606
May 17 2024	11.50	-0.06	-0.48%	11.52	11.52	11.50	580
May 16 2024	11.555	0.18	1.58%	11.415	11.625	11.415	1,186
May 15 2024	11.375	0.07	0.66%	11.315	11.53	11.315	507
May 14 2024	11.30	0.13	1.12%	11.215	11.345	11.21	1,908
May 13 2024	11.175	-0.26	-2.23%	11.305	11.305	11.175	1,300
May 10 2024	11.43	0.28	2.47%	11.205	11.515	11.205	1,379
May 09 2024	11.155	-0.01	-0.04%	11.145	11.155	11.145	203
May 08 2024	11.16	0.08	0.72%	11.06	11.16	11.06	279
May 07 2024	11.08	0.18	1.65%	11.07	11.095	10.935	689
May 06 2024	10.90	-0.03	-0.23%	10.93	10.98	10.71	893
May 03 2024	10.925	0.52	5.00%	10.66	11.07	10.66	2,787
May 02 2024	10.405	0.04	0.39%	10.35	10.895	10.35	995
Apr 30 2024	10.365	0.02	0.14%	10.48	10.49	10.365	545
Apr 29 2024	10.35	0.48	4.86%	10.085	10.425	10.085	5,177
Apr 26 2024	9.87	-0.28	-2.81%	9.984	9.984	9.762	532
Apr 25 2024	10.155	0.16	1.65%	9.988	10.445	9.988	5,414
Apr 24 2024	9.99	2.67	36.40%	8.102	10.31	8.102	35,215
Apr 23 2024	7.324	-0.11	-1.48%	7.332	7.332	7.324	900
Apr 22 2024	7.434	-0.16	-2.06%	7.61	7.61	7.41	1,109
Apr 19 2024	7.59	-0.06	-0.78%	7.654	7.66	7.59	1,281
Apr 18 2024	7.65	-0.05	-0.65%	7.764	7.764	7.618	2,283

Nordic Semiconductor

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions