NASDAQ : NORD
Nordicus Partners Corporation — Price history
Industrials · Consulting Services · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nordicus Partners Corporation (NORD) closed at 3.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.6 | 4.01 | 3.38 | 3.68 | 35,658 | -25.08% |
| 2026-10-30 | 4.75 | 4.912 | 3.61 | 4.912 | 97,957 | -3.52% |
| 2026-10-29 | 4 | 5.15 | 4 | 5.091 | 41,849 | +27.12% |
| 2026-10-27 | 4 | 4.005 | 4 | 4.005 | 1,244 | +0.12% |
| 2026-10-26 | 3.3 | 4 | 3.3 | 4 | 9,005 | +14.29% |
| 2026-10-23 | 3.6 | 3.6 | 3.49 | 3.5 | 8,185 | -12.94% |
| 2026-10-22 | 4.02 | 4.02 | 4.02 | 4.02 | 149 | +0.00% |
| 2026-10-20 | 4.02 | 4.02 | 4.02 | 4.02 | 500 | -0.50% |
| 2026-10-19 | 4.06 | 4.06 | 4.02 | 4.04 | 3,250 | +0.00% |
| 2026-10-16 | 4.01 | 4.04 | 4.009 | 4.04 | 1,470 | +0.75% |
| 2026-10-15 | 4.01 | 4.01 | 4 | 4.01 | 1,045 | +0.25% |
| 2026-10-13 | 4 | 4 | 3.962 | 4 | 1,289 | -0.79% |
| 2026-10-12 | 3.9 | 4.04 | 3.89 | 4.032 | 1,504 | -1.18% |
| 2026-10-09 | 4.01 | 4.11 | 4 | 4.08 | 25,339 | +1.82% |
| 2026-10-08 | 3.944 | 4.01 | 3.77 | 4.007 | 1,200 | -0.07% |
| 2026-10-07 | 3.78 | 4.01 | 2.8 | 4.01 | 43,642 | -0.74% |
| 2026-10-06 | 4 | 4.04 | 3.771 | 4.04 | 5,850 | +0.50% |
| 2026-10-05 | 4.01 | 4.02 | 4.01 | 4.02 | 6,800 | +0.27% |
| 2026-10-02 | 4.01 | 4.01 | 4.006 | 4.009 | 1,360 | +0.23% |
| 2026-10-01 | 3.543 | 4.02 | 3.54 | 4 | 13,341 | +13.96% |
| 2026-09-28 | 3.51 | 3.51 | 3.51 | 3.51 | 201 | -0.28% |
| 2026-09-24 | 3.33 | 3.7 | 3.33 | 3.52 | 4,668 | +4.14% |
| 2026-09-22 | 3.26 | 3.5 | 3.26 | 3.38 | 4,378 | +23.81% |
| 2026-09-18 | 2.73 | 2.73 | 2.73 | 2.73 | 148 | -11.94% |
| 2026-09-17 | 3.06 | 3.1 | 3.06 | 3.1 | 1,202 | -6.06% |
| 2026-09-16 | 3.32 | 3.32 | 3.04 | 3.3 | 890 | -7.56% |
| 2026-09-15 | 3.7 | 3.7 | 3.57 | 3.57 | 2,180 | -9.41% |
| 2026-09-10 | 3.941 | 3.941 | 3.941 | 3.941 | 202 | -1.48% |
| 2026-09-03 | 4 | 4 | 4 | 4 | 553 | +0.00% |
| 2026-09-02 | 4 | 4 | 3.959 | 4 | 4,647 | -2.20% |
| 2026-09-01 | 4.09 | 4.09 | 4.02 | 4.09 | 412 | +0.49% |
| 2026-08-31 | 4.07 | 4.07 | 4.07 | 4.07 | 3,018 | +1.24% |
| 2026-08-28 | 4 | 4.082 | 3.95 | 4.02 | 5,725 | +0.50% |
| 2026-08-27 | 3.85 | 4 | 3.8 | 4 | 3,961 | +0.00% |
| 2026-08-26 | 3.99 | 4 | 3.99 | 4 | 2,681 | +0.00% |
| 2026-08-25 | 4 | 4 | 4 | 4 | 135 | +0.00% |
| 2026-08-24 | 4 | 4 | 4 | 4 | 2,000 | -2.39% |
| 2026-08-21 | 4 | 4.098 | 4 | 4.098 | 5,194 | -0.05% |
| 2026-08-20 | 3.4 | 4.1 | 3.32 | 4.1 | 17,099 | +23.87% |
| 2026-08-19 | 3.071 | 3.31 | 3.071 | 3.31 | 7,545 | +27.31% |
| 2026-08-18 | 2.41 | 2.6 | 2.41 | 2.6 | 640 | -14.61% |
| 2026-08-17 | 2.65 | 3.045 | 2.65 | 3.045 | 1,542 | +12.78% |
| 2026-08-14 | 2.24 | 2.7 | 2.201 | 2.7 | 5,250 | +22.73% |
| 2026-08-13 | 2.2 | 2.2 | 2.2 | 2.2 | 220 | +15.79% |
| 2026-08-12 | 2.1 | 2.1 | 1.9 | 1.9 | 1,502 | -2.56% |
| 2026-08-10 | 2.15 | 2.15 | 1.95 | 1.95 | 311 | -20.41% |
| 2026-08-06 | 2.45 | 2.45 | 2.45 | 2.45 | 100 | +8.89% |
| 2026-07-21 | 2.19 | 2.25 | 2.19 | 2.25 | 800 | -8.16% |
| 2026-07-20 | 2.45 | 2.45 | 2.45 | 2.45 | 100 | -0.20% |
| 2026-07-17 | 2.495 | 2.495 | 2.455 | 2.455 | 375 | -1.80% |
| 2026-07-16 | 2.5 | 2.5 | 2.5 | 2.5 | 200 | +0.00% |
| 2026-07-14 | 2.95 | 2.95 | 2.5 | 2.5 | 1,250 | +2.04% |
| 2026-07-10 | 3.14 | 3.14 | 2.44 | 2.45 | 1,214 | -27.77% |
| 2026-07-09 | 2.75 | 3.392 | 2.75 | 3.392 | 1,495 | +15.57% |
| 2026-07-08 | 2.935 | 2.935 | 2.935 | 2.935 | 901 | +1.21% |
| 2026-07-07 | 2.9 | 2.9 | 2.9 | 2.9 | 405 | -3.33% |
| 2026-07-06 | 2.743 | 3.091 | 2.74 | 3 | 1,445 | +22.45% |
| 2026-07-01 | 2.45 | 2.45 | 2.45 | 2.45 | 300 | +1.83% |
| 2026-06-30 | 2.406 | 2.406 | 2.406 | 2.406 | 200 | +0.25% |
| 2026-06-29 | 2.4 | 2.4 | 2.4 | 2.4 | 241 | +17.65% |
| 2026-06-26 | 2.04 | 2.25 | 1.865 | 2.04 | 3,332 | +23.64% |
| 2026-06-25 | 1.755 | 1.755 | 1.65 | 1.65 | 330 | +1.23% |
| 2026-06-24 | 1.9 | 1.9 | 1.63 | 1.63 | 3,101 | -14.21% |
| 2026-06-23 | 2.07 | 2.07 | 1.48 | 1.9 | 4,526 | -12.13% |
| 2026-06-22 | 2.31 | 2.377 | 2.162 | 2.162 | 2,192 | -13.50% |
| 2026-06-18 | 3.298 | 3.298 | 2.5 | 2.5 | 3,996 | -31.17% |
| 2026-06-16 | 3.5 | 3.632 | 3.4 | 3.632 | 1,100 | -2.88% |
| 2026-06-15 | 3.72 | 3.74 | 3.45 | 3.74 | 830 | -0.27% |
| 2026-06-12 | 3.53 | 3.75 | 3.53 | 3.75 | 1,502 | -0.46% |
| 2026-06-11 | 4.012 | 4.012 | 3.48 | 3.767 | 10,900 | -7.43% |
| 2026-06-10 | 4.06 | 4.07 | 4.02 | 4.07 | 3,006 | +0.25% |
| 2026-06-09 | 3.94 | 4.06 | 3.798 | 4.06 | 20,133 | +1.50% |
| 2026-06-08 | 3.967 | 4 | 3.967 | 4 | 303 | +2.56% |
| 2026-06-05 | 3.9 | 3.9 | 3.9 | 3.9 | 216 | -2.74% |
| 2026-05-26 | 4.01 | 4.01 | 4.01 | 4.01 | 100 | -0.99% |
| 2026-05-21 | 4.05 | 4.05 | 4.05 | 4.05 | 260 | +0.62% |
| 2026-05-20 | 3.75 | 4.025 | 3.56 | 4.025 | 1,001 | +8.85% |
| 2026-05-19 | 3.6 | 3.9 | 3.6 | 3.698 | 2,660 | +7.81% |
| 2026-05-18 | 3.5 | 3.5 | 3.43 | 3.43 | 400 | -13.16% |
| 2026-05-14 | 3.7 | 4.05 | 3.699 | 3.95 | 2,125 | +12.86% |
| 2026-05-12 | 3.5 | 3.5 | 3.5 | 3.5 | 200 | +13.86% |
| 2026-05-11 | 3.074 | 3.074 | 3.074 | 3.074 | 1,210 | -0.84% |
| 2026-05-08 | 3.98 | 3.98 | 3.1 | 3.1 | 2,593 | -22.20% |
| 2026-05-07 | 3.984 | 3.984 | 3.984 | 3.984 | 1,105 | -1.62% |
| 2026-05-06 | 4.035 | 4.05 | 4 | 4.05 | 1,930 | +1.25% |
| 2026-05-05 | 3.98 | 4 | 3.937 | 4 | 1,400 | +12.34% |