OTC Markets OTCPK - Delayed Quote USD
Nordic Semiconductor ASA (NRSDY)
At close: November 1 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 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 9, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Oct 8, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4,290 |
| Oct 7, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| Oct 4, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| Oct 3, 2024 | 9.00 | 9.00 | 8.63 | 8.63 | 8.63 | 2,810 |
| Oct 2, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Oct 1, 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 9, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Sep 6, 2024 | 11.70 | 11.70 | 11.14 | 11.14 | 11.14 | 4,430 |
| Sep 5, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Sep 4, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 3,130 |
| Sep 3, 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 9, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 8, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 7, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 6, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 5, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 8,555 |
| Aug 2, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Aug 1, 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 9, 2024 | 14.16 | 14.58 | 14.16 | 14.58 | 14.58 | 700 |
| Jul 8, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jul 5, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jul 3, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jul 2, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jul 1, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jun 28, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jun 27, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jun 26, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 41,862 |
| Jun 25, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 6,300 |
| Jun 24, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Jun 21, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 200 |
| Jun 20, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jun 18, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jun 17, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jun 14, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jun 13, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jun 12, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jun 11, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jun 10, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1,000 |
| Jun 7, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Jun 6, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Jun 5, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Jun 4, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Jun 3, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| May 31, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 230 |
| May 30, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| May 29, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| May 28, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| May 24, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 2,050 |
| May 23, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| May 22, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| May 21, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1,024 |
| May 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 14, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 10, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 9, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 8, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 7, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 6, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 3, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 2, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 1, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 30, 2024 | 10.97 | 11.00 | 10.97 | 11.00 | 11.00 | 51,340 |
| Apr 29, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Apr 26, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 675 |
| Apr 25, 2024 | 10.90 | 10.90 | 10.87 | 10.90 | 10.90 | 1,100 |
| Apr 24, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 23, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 22, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 19, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 18, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 17, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 16, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 15, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 12, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 11, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 10, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 9, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 8, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 5, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 4, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Apr 3, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 400 |
| Apr 2, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Apr 1, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 515 |
| Mar 28, 2024 | 7.98 | 7.98 | 7.50 | 7.50 | 7.50 | 525 |
| Mar 27, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Mar 26, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 100 |
| Mar 25, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Mar 22, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Mar 21, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Mar 20, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Mar 19, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1,870 |
| Mar 18, 2024 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | 3,950 |
| Mar 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Mar 14, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 164 |
| Mar 13, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 950 |
| Mar 12, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 5,040 |
| Mar 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 575 |
| Mar 8, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Mar 7, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Mar 6, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Mar 5, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Mar 4, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Mar 1, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Feb 29, 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1,285 |
| Feb 28, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Feb 27, 2024 | 8.83 | 8.83 | 8.69 | 8.69 | 8.69 | 1,120 |
| Feb 26, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Feb 23, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Feb 22, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Feb 21, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 130 |
| Feb 20, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Feb 16, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Feb 15, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Feb 14, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Feb 13, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| Feb 12, 2024 | 8.80 | 8.80 | 8.68 | 8.68 | 8.68 | 400 |
| Feb 9, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 440 |
| Feb 8, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Feb 7, 2024 | 8.18 | 8.18 | 7.81 | 7.81 | 7.81 | 5,170 |
| Feb 6, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Feb 5, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Feb 2, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 112 |
| Feb 1, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Jan 31, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Jan 30, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Jan 29, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Jan 26, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 5,480 |
| Jan 25, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Jan 24, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Jan 23, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Jan 22, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Jan 19, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Jan 18, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Jan 17, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Jan 16, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 3,953 |
| Jan 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 12,290 |
| Jan 11, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Jan 10, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 515 |
| Jan 9, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1,530 |
| Jan 8, 2024 | 11.18 | 11.18 | 10.71 | 10.71 | 10.71 | 29,470 |
| Jan 5, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Jan 4, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Jan 3, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 410 |
| Jan 2, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 700 |
| Dec 29, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Dec 28, 2023 | 12.20 | 12.20 | 12.19 | 12.19 | 12.19 | 11,555 |
| Dec 27, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 475 |
| Dec 26, 2023 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | 6,295 |
| Dec 22, 2023 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 870 |
| Dec 21, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2,400 |
| Dec 20, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Dec 19, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Dec 18, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 48,040 |
| Dec 15, 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 219 |
| Dec 14, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Dec 13, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 400 |
| Dec 12, 2023 | 10.29 | 10.29 | 9.86 | 9.86 | 9.86 | 400 |
| Dec 11, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
| Dec 8, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Dec 7, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Dec 6, 2023 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 1,740 |
| Dec 5, 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 17,380 |
| Dec 4, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Dec 1, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,856 |
| Nov 30, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Nov 29, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Nov 28, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Nov 27, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Nov 24, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Nov 22, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Nov 21, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 770 |
| Nov 20, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| Nov 17, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 100 |
| Nov 16, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2,300 |
| Nov 15, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1,760 |
| Nov 14, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,000 |
| Nov 13, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Nov 10, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Nov 9, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1,000 |
| Nov 8, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 7, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 6, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 760 |
| Nov 3, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Nov 2, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3,170 |
Related Tickers
IFNNF Infineon Technologies AG
31.60
0.00%
INTC.MX Intel Corporation
471.80
+9.31%
WKEY WISeKey International Holding AG
1.9400
-2.02%
RNECY Renesas Electronics Corporation
6.56
-3.24%
SLAB Silicon Laboratories Inc.
106.23
+2.28%
VSH Vishay Intertechnology, Inc.
16.95
-0.06%
SYNA Synaptics Incorporated
70.22
+2.26%
MX Magnachip Semiconductor Corporation
3.8200
-13.38%
SITM SiTime Corporation
170.60
+0.94%
MTSI MACOM Technology Solutions Holdings, Inc.
112.65
+0.22%