Nexchip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	59.51	62.92	58.56	60.10	60.10	-2.24%	46,737,521
Jul 6, 2026	62.30	63.30	54.89	61.48	61.48	0.62%	86,824,450
Jul 3, 2026	62.00	65.99	61.00	61.10	61.10	1.11%	79,669,027
Jul 2, 2026	59.24	66.56	57.50	60.43	60.43	-1.39%	82,468,407
Jul 1, 2026	59.28	67.33	57.00	61.28	61.28	3.81%	77,386,122
Jun 30, 2026	59.94	60.29	58.23	59.03	59.03	-0.39%	40,892,152
Jun 29, 2026	58.00	60.39	54.30	59.26	59.26	1.98%	59,702,634
Jun 26, 2026	56.98	61.03	55.46	58.11	58.11	-0.17%	60,969,485
Jun 25, 2026	57.27	58.95	55.62	58.21	58.21	1.77%	48,715,265
Jun 24, 2026	54.00	59.98	53.50	57.20	57.20	3.29%	59,003,184
Jun 23, 2026	51.80	58.00	51.51	55.38	55.38	4.89%	63,385,406
Jun 22, 2026	50.86	53.35	49.00	52.80	52.80	5.68%	54,502,513
Jun 18, 2026	46.33	51.86	45.72	49.96	49.96	7.60%	63,719,040
Jun 17, 2026	41.93	46.80	41.30	46.43	46.43	10.29%	56,710,160
Jun 16, 2026	42.75	42.79	41.03	42.10	42.10	-1.52%	36,489,800
Jun 15, 2026	41.64	43.48	40.65	42.75	42.75	5.56%	45,805,930
Jun 12, 2026	39.40	44.13	39.16	40.50	40.50	6.83%	77,017,895
Jun 11, 2026	38.25	39.36	37.12	37.91	37.91	-1.30%	32,981,518
Jun 10, 2026	39.01	39.50	37.44	38.41	38.41	-2.86%	29,380,980
Jun 9, 2026	39.32	39.99	38.50	39.54	39.54	3.81%	23,834,622
Jun 8, 2026	38.28	40.60	37.68	38.09	38.09	-5.81%	38,800,670
Jun 5, 2026	41.60	41.66	39.98	40.44	40.44	-4.24%	37,882,158
Jun 4, 2026	40.50	43.86	40.24	42.23	42.23	2.60%	35,662,050
Jun 3, 2026	42.04	43.08	40.60	41.16	41.16	-2.23%	46,027,762
Jun 2, 2026	42.20	43.19	40.90	42.10	42.10	-0.78%	38,040,560
Jun 1, 2026	44.74	45.08	42.05	42.43	42.43	-6.87%	57,951,420
May 29, 2026	46.85	48.65	44.67	45.56	45.56	-4.14%	68,626,132
May 28, 2026	42.14	48.99	42.09	47.53	47.53	10.53%	91,509,590
May 27, 2026	42.20	44.73	41.99	43.00	43.00	3.32%	64,442,165
May 26, 2026	42.80	42.80	40.42	41.62	41.62	-3.01%	50,694,390
May 25, 2026	39.12	44.35	39.03	42.91	42.91	10.03%	75,253,525
May 22, 2026	39.89	40.06	38.39	39.00	39.00	0.05%	55,163,538
May 21, 2026	42.11	42.39	38.84	38.98	38.98	-9.10%	86,013,040
May 20, 2026	40.77	43.02	40.19	42.88	42.88	4.53%	95,686,920
May 19, 2026	39.87	41.27	37.89	41.02	41.02	0.29%	60,627,239