Nexchip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	30.71	31.10	30.38	30.40	30.40	-2.09%	16,514,999
Nov 13, 2025	30.34	31.30	30.08	31.05	31.05	2.34%	24,535,238
Nov 12, 2025	31.03	31.18	29.99	30.34	30.34	-2.76%	30,511,899
Nov 11, 2025	32.59	33.03	31.06	31.20	31.20	-3.41%	26,724,179
Nov 10, 2025	32.50	32.92	31.85	32.30	32.30	-0.62%	22,507,721
Nov 7, 2025	32.45	33.00	31.95	32.50	32.50	-1.49%	20,784,967
Nov 6, 2025	32.58	33.33	32.40	32.99	32.99	3.09%	32,563,684
Nov 5, 2025	31.20	32.30	31.20	32.00	32.00	-1.14%	24,132,827
Nov 4, 2025	33.50	34.12	32.16	32.37	32.37	-2.88%	36,618,236
Nov 3, 2025	33.20	33.96	32.51	33.33	33.33	-0.60%	35,573,194
Oct 31, 2025	35.81	36.10	33.47	33.53	33.53	-6.94%	56,289,006
Oct 30, 2025	36.13	37.70	35.98	36.03	36.03	-0.25%	56,375,492
Oct 29, 2025	36.01	37.27	35.22	36.12	36.12	-0.25%	41,629,490
Oct 28, 2025	36.01	37.10	35.86	36.21	36.21	-2.50%	40,373,505
Oct 27, 2025	37.10	38.15	35.58	37.14	37.14	2.12%	59,200,522
Oct 24, 2025	34.45	37.20	34.00	36.37	36.37	7.35%	54,324,910
Oct 23, 2025	34.74	34.89	33.08	33.88	33.88	-2.98%	31,367,187
Oct 22, 2025	34.27	35.50	33.89	34.92	34.92	-1.02%	38,303,637
Oct 21, 2025	35.58	36.30	34.95	35.28	35.28	0.14%	41,043,481
Oct 20, 2025	36.47	37.26	35.07	35.23	35.23	-0.76%	45,152,571
Oct 17, 2025	38.00	38.38	35.50	35.50	35.50	-6.80%	53,384,032
Oct 16, 2025	37.42	39.99	36.80	38.09	38.09	2.31%	67,920,366
Oct 15, 2025	36.62	38.41	35.51	37.23	37.23	2.48%	57,118,408
Oct 14, 2025	39.08	39.65	35.89	36.33	36.33	-5.73%	77,507,054
Oct 13, 2025	34.48	39.22	34.48	38.54	38.54	9.12%	94,061,188
Oct 10, 2025	38.00	38.15	34.90	35.32	35.32	-11.03%	94,146,105
Oct 9, 2025	36.00	41.80	34.04	39.70	39.70	13.92%	132,643,680
Sep 30, 2025	34.27	35.56	33.68	34.85	34.85	3.50%	96,041,743
Sep 29, 2025	32.00	34.25	32.00	33.67	33.67	2.34%	118,449,485
Sep 26, 2025	28.88	33.85	28.60	32.90	32.90	16.63%	160,604,582
Sep 25, 2025	26.10	29.55	26.10	28.21	28.21	9.94%	111,004,199
Sep 24, 2025	23.89	25.88	23.64	25.66	25.66	7.32%	73,284,279
Sep 23, 2025	24.18	24.20	23.14	23.91	23.91	-0.54%	31,862,117
Sep 22, 2025	23.53	24.09	23.38	24.04	24.04	1.99%	32,047,417
Sep 19, 2025	23.83	24.20	23.52	23.57	23.57	-1.17%	26,660,204
Sep 18, 2025	23.90	24.63	23.38	23.85	23.85	0.13%	51,565,400
Sep 17, 2025	23.51	24.23	23.33	23.82	23.82	0.89%	24,684,507
Sep 16, 2025	23.44	23.75	23.30	23.61	23.61	0.51%	21,088,282
Sep 15, 2025	24.22	24.36	23.48	23.49	23.49	-0.09%	28,954,997
Sep 12, 2025	23.37	23.98	23.19	23.51	23.51	0.43%	38,770,950
Sep 11, 2025	22.23	23.48	22.02	23.41	23.41	5.36%	37,633,440
Sep 10, 2025	22.45	22.62	22.13	22.22	22.22	-0.71%	19,480,894
Sep 9, 2025	22.69	22.92	22.25	22.38	22.38	-1.67%	19,814,657
Sep 8, 2025	22.81	22.95	22.48	22.76	22.76	-1.04%	23,716,211
Sep 5, 2025	22.32	23.03	22.12	23.00	23.00	3.51%	27,293,796
Sep 4, 2025	23.38	23.62	21.83	22.22	22.22	-4.96%	41,624,786
Sep 3, 2025	23.66	24.25	23.25	23.38	23.38	-0.55%	31,144,712
Sep 2, 2025	24.64	25.04	23.40	23.51	23.51	-5.54%	49,974,316
Sep 1, 2025	25.80	26.37	24.72	24.89	24.89	2.51%	71,175,617
Aug 29, 2025	25.00	25.00	24.02	24.28	24.28	-3.27%	48,025,286