Nexchip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	40.68	40.68	39.68	40.07	-	0.81%	6,962,363
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
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