Nexchip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	27.25	27.58	26.68	27.32	27.32	3.84%	10,716,236
Oct 27, 2026	27.65	28.12	26.19	26.31	26.31	-1.61%	19,795,901
Oct 26, 2026	27.71	27.96	26.58	26.74	26.74	-4.60%	17,533,927
Oct 23, 2026	26.84	28.29	25.63	28.03	28.03	3.78%	25,940,706
Oct 22, 2026	27.35	27.66	26.72	27.01	27.01	-1.24%	13,744,264
Oct 21, 2026	27.80	28.04	27.20	27.35	27.35	-0.87%	10,565,523
Oct 20, 2026	26.83	27.94	26.72	27.59	27.59	2.30%	13,789,702
Oct 19, 2026	27.01	27.33	26.00	26.97	26.97	-1.53%	17,487,665
Oct 16, 2026	28.13	28.39	27.04	27.39	27.39	-0.80%	13,752,430
Oct 15, 2026	27.20	28.00	27.11	27.61	27.61	-2.68%	16,311,780
Oct 14, 2026	29.00	29.36	28.15	28.37	28.37	-2.84%	10,115,940
Oct 13, 2026	28.68	29.65	27.88	29.20	29.20	-0.07%	15,493,500
Oct 12, 2026	29.76	30.30	29.07	29.22	29.22	-2.47%	13,601,380
Oct 9, 2026	29.74	30.17	28.30	29.96	29.96	-0.17%	24,590,033
Oct 8, 2026	32.69	33.09	29.71	30.01	30.01	-8.53%	35,639,860
Sep 30, 2026	34.66	34.70	32.66	32.81	32.81	-3.73%	14,262,130
Sep 29, 2026	33.50	34.73	33.00	34.08	34.08	2.62%	11,563,012
Sep 28, 2026	34.74	35.08	33.10	33.21	33.21	-4.62%	17,033,005
Sep 24, 2026	36.20	36.20	34.80	34.82	34.82	-4.24%	13,842,462
Sep 23, 2026	36.62	37.10	36.25	36.36	36.36	-0.68%	12,855,742
Sep 22, 2026	37.18	37.61	36.51	36.61	36.61	0.16%	15,783,055
Sep 21, 2026	36.92	37.76	36.20	36.55	36.55	-0.54%	15,353,553
Sep 18, 2026	35.68	37.65	35.67	36.75	36.75	4.97%	24,290,699
Sep 17, 2026	35.65	36.03	34.95	35.01	35.01	-1.85%	12,904,294
Sep 16, 2026	34.59	36.09	34.32	35.67	35.67	3.99%	15,364,588
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%	15,318,783
Sep 7, 2026	35.50	36.25	35.00	35.98	35.98	2.59%	15,176,169
Sep 4, 2026	36.50	37.13	34.69	35.07	35.07	-3.49%	18,616,888
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%	26,197,884
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%	14,644,155
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%	16,242,756
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