Nexchip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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