Niko Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	44.60	44.60	43.75	43.85	43.85	-0.90%	378,289
Sep 4, 2025	44.60	45.70	44.10	44.25	44.25	0.11%	576,714
Sep 3, 2025	42.50	44.85	42.50	44.20	44.20	4.12%	626,237
Sep 2, 2025	42.70	42.95	41.60	42.45	42.45	-0.59%	176,462
Sep 1, 2025	43.80	43.80	42.50	42.70	42.70	-1.95%	179,092
Aug 29, 2025	44.00	44.30	43.50	43.55	43.55	-0.11%	164,214
Aug 28, 2025	43.55	43.85	43.40	43.60	43.60	0.35%	125,434
Aug 27, 2025	42.35	44.25	42.35	43.45	43.45	2.84%	294,417
Aug 26, 2025	43.00	43.05	42.05	42.25	42.25	-2.20%	570,084
Aug 25, 2025	42.57	43.52	42.53	43.20	42.84	2.22%	828,142
Aug 22, 2025	42.12	42.44	41.99	42.26	41.90	0.64%	260,281
Aug 21, 2025	41.63	42.21	41.63	41.99	41.64	1.43%	143,604
Aug 20, 2025	41.31	41.72	40.91	41.40	41.06	-1.08%	305,324
Aug 19, 2025	42.66	42.66	41.81	41.85	41.50	-1.90%	283,130
Aug 18, 2025	42.84	43.02	42.53	42.66	42.30	-0.42%	475,683
Aug 15, 2025	43.52	43.52	42.53	42.84	42.48	-	602,810
Aug 14, 2025	41.40	43.29	41.40	42.84	42.48	3.48%	1,209,430
Aug 13, 2025	40.68	42.12	40.41	41.40	41.06	2.55%	1,000,565
Aug 12, 2025	39.51	40.64	39.38	40.37	40.03	4.07%	483,734
Aug 11, 2025	39.24	39.38	38.74	38.79	38.47	-1.60%	166,926
Aug 8, 2025	39.56	39.78	39.24	39.42	39.09	-0.45%	107,967
Aug 7, 2025	38.92	39.65	38.92	39.60	39.27	1.96%	242,807
Aug 6, 2025	38.74	39.15	38.74	38.84	38.51	0.13%	83,347
Aug 5, 2025	38.66	39.02	38.61	38.79	38.47	1.28%	87,504
Aug 4, 2025	37.53	38.39	37.53	38.30	37.98	0.95%	87,398
Aug 1, 2025	37.35	38.03	36.90	37.94	37.62	0.96%	182,804
Jul 31, 2025	38.16	38.16	37.58	37.58	37.26	-1.42%	112,625
Jul 30, 2025	38.03	38.21	37.94	38.12	37.80	0.24%	78,358
Jul 29, 2025	38.21	38.39	37.89	38.03	37.71	-0.11%	70,138
Jul 28, 2025	38.12	38.34	37.98	38.07	37.75	-	54,825
Jul 25, 2025	38.25	38.30	37.98	38.07	37.75	-0.60%	85,702
Jul 24, 2025	38.88	38.88	38.25	38.30	37.98	-1.03%	104,083
Jul 23, 2025	38.57	38.79	38.43	38.70	38.38	1.42%	53,155
Jul 22, 2025	39.20	39.28	38.12	38.16	37.84	-2.85%	144,096
Jul 21, 2025	38.57	39.42	38.57	39.28	38.96	1.97%	113,441
Jul 18, 2025	38.88	39.15	38.52	38.52	38.20	-0.57%	105,347
Jul 17, 2025	37.98	39.06	37.98	38.74	38.42	2.49%	202,710
Jul 16, 2025	37.44	38.12	37.44	37.80	37.49	1.07%	126,550
Jul 15, 2025	37.31	37.49	37.08	37.40	37.08	0.86%	79,587
Jul 14, 2025	37.49	37.49	36.99	37.08	36.77	-1.57%	116,335
Jul 11, 2025	37.40	37.76	37.40	37.67	37.35	-0.34%	179,986
Jul 10, 2025	37.89	38.12	37.80	37.80	37.49	-0.24%	118,195
Jul 9, 2025	37.49	38.16	37.49	37.89	37.57	0.11%	135,594
Jul 8, 2025	38.07	38.16	37.58	37.85	37.53	-0.71%	161,547
Jul 7, 2025	37.85	38.34	37.85	38.12	37.80	-1.17%	59,797
Jul 4, 2025	39.60	39.60	38.52	38.57	38.24	-2.60%	136,613
Jul 3, 2025	39.87	39.87	39.51	39.60	39.27	0.69%	107,826
Jul 2, 2025	39.24	39.69	39.15	39.33	39.00	-0.13%	62,156
Jul 1, 2025	39.56	39.83	39.33	39.38	39.05	0.46%	124,360
Jun 30, 2025	40.46	40.46	39.20	39.20	38.87	-1.90%	102,075