Niko Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.85	48.15	46.35	47.80	47.80	1.92%	355,449
Mar 5, 2026	47.00	47.70	46.20	46.90	46.90	3.19%	375,730
Mar 4, 2026	48.40	48.40	45.25	45.45	45.45	-6.86%	980,987
Mar 3, 2026	50.20	51.10	48.70	48.80	48.80	-2.40%	748,243
Mar 2, 2026	49.05	50.50	48.70	50.00	50.00	-0.99%	558,513
Feb 26, 2026	49.15	51.10	49.05	50.50	50.50	3.27%	1,165,048
Feb 25, 2026	49.80	49.85	48.70	48.90	48.90	-0.71%	676,361
Feb 24, 2026	49.05	49.50	48.85	49.25	49.25	0.61%	542,607
Feb 23, 2026	47.95	49.70	47.90	48.95	48.95	2.09%	813,855
Feb 11, 2026	47.65	47.95	46.45	47.95	47.95	0.74%	559,478
Feb 10, 2026	48.00	48.15	47.40	47.60	47.60	0.32%	463,357
Feb 9, 2026	48.50	49.10	47.35	47.45	47.45	1.71%	456,534
Feb 6, 2026	47.75	47.75	45.85	46.65	46.65	-2.61%	916,758
Feb 5, 2026	47.95	49.80	47.35	47.90	47.90	-0.93%	1,029,502
Feb 4, 2026	47.50	48.40	47.25	48.35	48.35	1.68%	415,068
Feb 3, 2026	47.95	48.05	46.60	47.55	47.55	1.60%	733,237
Feb 2, 2026	48.40	48.40	46.55	46.80	46.80	-4.10%	790,481
Jan 30, 2026	49.95	50.60	48.40	48.80	48.80	-1.71%	952,175
Jan 29, 2026	51.10	52.30	49.65	49.65	49.65	-2.26%	1,790,253
Jan 28, 2026	51.90	52.80	50.60	50.80	50.80	-2.12%	1,423,741
Jan 27, 2026	52.50	52.70	51.20	51.90	51.90	0.39%	1,344,467
Jan 26, 2026	53.00	53.30	51.30	51.70	51.70	-2.45%	2,325,097
Jan 23, 2026	55.80	55.80	52.80	53.00	53.00	-4.50%	3,189,294
Jan 22, 2026	57.30	58.20	55.20	55.50	55.50	-3.14%	6,384,420
Jan 21, 2026	54.60	58.70	54.10	57.30	57.30	4.75%	13,903,752
Jan 20, 2026	49.35	54.70	49.10	54.70	54.70	9.84%	7,560,823
Jan 19, 2026	47.15	51.10	47.15	49.80	49.80	6.41%	2,259,966
Jan 16, 2026	47.10	47.20	46.60	46.80	46.80	-0.11%	402,299
Jan 15, 2026	47.00	47.40	46.55	46.85	46.85	-0.32%	570,366
Jan 14, 2026	46.05	47.60	46.05	47.00	47.00	2.29%	870,561
Jan 13, 2026	46.25	46.45	45.70	45.95	45.95	-0.11%	326,117
Jan 12, 2026	45.60	46.35	45.60	46.00	46.00	1.77%	390,233
Jan 9, 2026	45.20	45.60	44.35	45.20	45.20	0.56%	294,092
Jan 8, 2026	46.25	46.25	44.90	44.95	44.95	-2.81%	580,053
Jan 7, 2026	46.35	46.80	45.30	46.25	46.25	1.65%	724,769
Jan 6, 2026	45.65	47.15	45.25	45.50	45.50	-2.15%	751,451
Jan 5, 2026	45.35	46.80	44.10	46.50	46.50	2.54%	942,218
Jan 2, 2026	44.45	45.60	44.45	45.35	45.35	1.57%	228,619
Dec 31, 2025	44.35	45.10	44.25	44.65	44.65	0.68%	192,636
Dec 30, 2025	44.60	44.60	44.00	44.35	44.35	-0.56%	350,344
Dec 29, 2025	45.20	45.30	44.50	44.60	44.60	-0.45%	222,024
Dec 26, 2025	45.00	45.65	44.60	44.80	44.80	-0.22%	298,626
Dec 24, 2025	45.80	46.10	44.90	44.90	44.90	-1.10%	183,818
Dec 23, 2025	45.45	46.00	45.15	45.40	45.40	-0.77%	193,408
Dec 22, 2025	45.35	45.80	45.35	45.75	45.75	1.89%	131,401
Dec 19, 2025	44.75	45.20	44.65	44.90	44.90	0.67%	126,996
Dec 18, 2025	45.00	45.25	44.55	44.60	44.60	-1.44%	222,978
Dec 17, 2025	45.05	46.20	44.90	45.25	45.25	1.69%	307,323
Dec 16, 2025	45.05	45.10	44.10	44.50	44.50	-1.11%	319,160
Dec 15, 2025	45.00	45.55	44.50	45.00	45.00	-0.88%	267,753