Nexchip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	39.87	41.27	37.89	41.02	41.02	0.29%	60,627,239
May 18, 2026	40.00	42.50	39.26	40.90	40.90	4.28%	82,152,691
May 15, 2026	39.70	41.25	38.78	39.22	39.22	0.31%	78,746,530
May 14, 2026	37.50	40.94	37.50	39.10	39.10	6.28%	99,045,820
May 13, 2026	35.28	37.15	34.56	36.79	36.79	2.91%	53,847,870
May 12, 2026	35.93	36.98	35.30	35.75	35.75	-0.83%	44,767,590
May 11, 2026	34.00	36.89	33.93	36.05	36.05	8.32%	74,321,880
May 8, 2026	33.60	34.10	32.96	33.28	33.28	-2.29%	37,794,620
May 7, 2026	33.51	34.48	32.68	34.06	34.06	2.25%	51,231,090
May 6, 2026	34.00	34.99	33.06	33.31	33.31	-1.45%	71,543,770
Apr 30, 2026	31.92	34.04	31.51	33.80	33.80	6.93%	54,747,110
Apr 29, 2026	31.34	32.28	30.64	31.61	31.61	0.64%	32,296,810
Apr 28, 2026	31.83	31.85	30.65	31.41	31.41	-1.84%	38,215,840
Apr 27, 2026	29.95	32.61	29.80	32.00	32.00	7.93%	56,948,880
Apr 24, 2026	28.85	31.00	28.35	29.65	29.65	-1.63%	54,174,290
Apr 23, 2026	31.05	31.27	29.81	30.14	30.14	-3.30%	30,259,350
Apr 22, 2026	29.98	31.58	29.77	31.17	31.17	3.52%	32,973,360
Apr 21, 2026	30.27	30.38	29.42	30.11	30.11	-0.53%	23,621,620
Apr 20, 2026	30.18	30.68	29.75	30.27	30.27	1.48%	26,848,000
Apr 17, 2026	29.69	30.40	29.40	29.83	29.83	-0.07%	23,358,540
Apr 16, 2026	29.58	29.95	29.40	29.85	29.85	1.08%	17,496,250
Apr 15, 2026	30.36	30.70	29.42	29.53	29.53	-1.24%	25,110,760
Apr 14, 2026	30.09	30.54	29.66	29.90	29.90	0.78%	19,953,190
Apr 13, 2026	29.72	30.34	29.63	29.67	29.67	-1.59%	16,443,970
Apr 10, 2026	30.72	30.87	30.10	30.15	30.15	-0.23%	20,748,890
Apr 9, 2026	29.87	30.55	29.70	30.22	30.22	-0.46%	22,731,820
Apr 8, 2026	29.36	30.42	29.10	30.36	30.36	7.24%	35,022,230
Apr 7, 2026	28.50	28.88	28.05	28.31	28.31	-0.49%	22,943,980
Apr 3, 2026	29.20	29.79	28.40	28.45	28.45	-1.86%	23,838,230
Apr 2, 2026	28.24	29.73	27.87	28.99	28.99	1.93%	43,569,190
Apr 1, 2026	27.28	29.06	26.94	28.44	28.44	7.81%	40,071,150
Mar 31, 2026	27.16	27.55	26.35	26.38	26.38	-3.19%	23,665,580
Mar 30, 2026	27.51	27.76	27.01	27.25	27.25	-2.96%	19,697,570
Mar 27, 2026	27.20	28.35	27.08	28.08	28.08	0.50%	14,343,280
Mar 26, 2026	28.60	28.66	27.80	27.94	27.94	-3.12%	18,040,910
Mar 25, 2026	28.83	29.35	28.59	28.84	28.84	0.84%	23,450,430
Mar 24, 2026	28.53	28.65	27.55	28.60	28.60	2.22%	19,685,290
Mar 23, 2026	28.65	29.26	27.60	27.98	27.98	-4.80%	27,820,140
Mar 20, 2026	30.26	30.54	29.33	29.39	29.39	-1.90%	20,944,720
Mar 19, 2026	30.12	30.50	29.80	29.96	29.96	-3.76%	23,697,760
Mar 18, 2026	30.86	31.30	30.47	31.13	31.13	1.67%	18,675,160
Mar 17, 2026	32.51	32.66	30.55	30.62	30.62	-6.16%	32,266,690
Mar 16, 2026	32.00	33.30	31.00	32.63	32.63	1.49%	34,698,230
Mar 13, 2026	32.36	34.10	31.81	32.15	32.15	-1.83%	34,410,920
Mar 12, 2026	32.25	33.72	32.20	32.75	32.75	0.99%	39,792,820
Mar 11, 2026	32.55	33.21	32.32	32.43	32.43	-0.34%	19,781,020
Mar 10, 2026	32.68	32.97	32.19	32.54	32.54	1.59%	17,679,390
Mar 9, 2026	31.50	32.22	30.79	32.03	32.03	-2.02%	26,006,760
Mar 6, 2026	32.50	33.13	32.34	32.69	32.69	0.28%	20,412,480
Mar 5, 2026	31.83	33.41	31.72	32.60	32.60	5.60%	44,312,120