Nexchip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	33.90	35.30	33.90	34.30	34.30	0.26%	13,048,801
Sep 14, 2026	34.31	35.01	33.99	34.21	34.21	-2.23%	11,546,419
Sep 11, 2026	34.71	35.00	33.60	34.99	34.99	-1.44%	19,911,160
Sep 10, 2026	35.35	35.85	34.88	35.50	35.50	-	8,907,990
Sep 9, 2026	35.81	36.06	35.13	35.50	35.50	-0.28%	12,410,136
Sep 8, 2026	35.80	36.55	35.47	35.60	35.60	-1.06%	15,318,780
Sep 7, 2026	35.50	36.25	35.00	35.98	35.98	2.59%	15,176,160
Sep 4, 2026	36.50	37.13	34.69	35.07	35.07	-3.49%	18,616,880
Sep 3, 2026	36.68	36.73	35.60	36.34	36.34	0.89%	15,195,418
Sep 2, 2026	36.55	36.85	35.73	36.02	36.02	-3.30%	17,514,815
Sep 1, 2026	38.70	38.94	37.12	37.25	37.25	-3.92%	17,187,390
Aug 31, 2026	37.93	38.96	37.22	38.77	38.77	-0.84%	26,197,880
Aug 28, 2026	40.67	40.88	39.09	39.10	39.10	-4.70%	22,066,231
Aug 27, 2026	38.31	41.37	37.85	41.03	41.03	7.13%	32,257,615
Aug 26, 2026	37.60	39.18	37.40	38.30	38.30	2.49%	17,035,433
Aug 25, 2026	37.50	37.96	35.98	37.37	37.37	-2.83%	21,661,776
Aug 24, 2026	39.51	39.60	37.28	38.46	38.46	-1.69%	21,426,914
Aug 21, 2026	39.27	40.28	38.74	39.12	39.12	-0.69%	14,644,150
Aug 20, 2026	40.68	40.68	39.08	39.39	39.39	-0.91%	15,547,826
Aug 19, 2026	42.80	42.80	39.51	39.75	39.75	-9.37%	26,776,229
Aug 18, 2026	43.59	44.51	42.40	43.86	43.86	0.60%	29,937,375
Aug 17, 2026	40.26	43.68	40.00	43.60	43.60	8.76%	37,596,364
Aug 14, 2026	40.60	40.60	39.29	40.09	40.09	1.26%	16,242,750
Aug 13, 2026	40.90	41.78	39.50	39.59	39.59	-1.54%	20,348,273
Aug 12, 2026	40.49	40.66	39.53	40.21	40.21	1.28%	13,560,761
Aug 11, 2026	39.88	40.98	39.12	39.70	39.70	-1.19%	14,468,684
Aug 10, 2026	40.96	41.18	39.39	40.18	40.18	-1.88%	18,136,539
Aug 7, 2026	39.69	41.27	39.45	40.95	40.95	3.17%	23,587,457
Aug 6, 2026	38.60	40.50	38.07	39.69	39.69	1.25%	21,112,264
Aug 5, 2026	36.99	39.65	36.98	39.20	39.20	7.05%	37,160,460
Aug 4, 2026	35.00	36.84	34.60	36.62	36.62	5.87%	25,544,934
Aug 3, 2026	36.46	36.98	34.20	34.59	34.59	-7.14%	31,315,578
Jul 31, 2026	39.00	39.52	37.18	37.25	37.25	3.70%	35,936,841
Jul 30, 2026	39.48	39.65	35.88	35.92	35.92	-9.50%	44,501,368
Jul 29, 2026	41.19	41.50	37.80	39.69	39.69	-3.17%	42,080,339
Jul 28, 2026	43.00	44.65	40.50	40.99	40.99	-7.64%	38,559,148
Jul 27, 2026	46.01	46.26	43.08	44.38	44.38	-5.15%	44,216,480
Jul 24, 2026	44.66	47.46	44.12	46.79	46.79	3.02%	29,038,789
Jul 23, 2026	48.88	49.19	44.61	45.42	45.42	-6.35%	34,302,140
Jul 22, 2026	48.70	50.30	47.60	48.50	48.50	-2.61%	45,255,670
Jul 21, 2026	44.29	50.09	40.40	49.80	49.80	14.75%	68,619,320
Jul 20, 2026	46.99	47.00	41.89	43.40	43.40	-3.77%	52,640,495
Jul 17, 2026	48.12	50.29	45.00	45.10	45.10	-7.43%	44,518,512
Jul 16, 2026	49.00	52.00	47.13	48.72	48.72	-3.22%	37,582,150
Jul 15, 2026	52.10	53.80	48.90	50.34	50.34	-1.87%	40,756,250
Jul 14, 2026	51.03	51.85	48.50	51.30	51.30	0.41%	48,819,571
Jul 13, 2026	53.55	55.46	50.57	51.09	51.09	-5.60%	63,656,330
Jul 10, 2026	65.21	65.21	53.96	54.12	54.12	-17.01%	108,938,625
Jul 9, 2026	61.75	65.31	58.43	65.21	65.21	11.45%	72,184,376
Jul 8, 2026	60.55	61.77	55.18	58.51	58.51	-2.65%	52,028,399