Niko Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	85.90	86.80	83.10	83.80	83.80	1.21%	4,837,089
May 28, 2026	82.90	86.00	80.70	82.80	82.80	0.61%	6,340,746
May 27, 2026	85.70	87.50	81.50	82.30	82.30	-1.67%	8,417,462
May 26, 2026	84.20	87.70	81.00	83.70	83.70	-	12,099,308
May 25, 2026	76.80	83.70	76.50	83.70	83.70	9.99%	11,341,480
May 22, 2026	75.50	77.70	75.50	76.10	76.10	0.53%	4,709,397
May 21, 2026	73.20	75.70	73.00	75.70	75.70	4.41%	4,994,720
May 20, 2026	76.00	80.40	72.30	72.50	72.50	-4.61%	12,484,523
May 19, 2026	75.80	77.80	75.30	76.00	76.00	0.26%	7,945,236
May 18, 2026	74.00	77.00	72.80	75.80	75.80	0.66%	6,415,414
May 15, 2026	75.00	76.10	71.70	75.30	75.30	1.76%	13,856,370
May 14, 2026	69.00	74.90	69.00	74.00	74.00	8.35%	13,131,490
May 13, 2026	67.00	68.60	64.90	68.30	68.30	0.59%	4,231,611
May 12, 2026	67.00	69.00	66.70	67.90	67.90	-0.44%	6,964,680
May 11, 2026	64.00	68.40	62.60	68.20	68.20	9.65%	11,025,670
May 8, 2026	66.20	66.50	62.00	62.20	62.20	-7.03%	5,350,253
May 7, 2026	66.60	70.00	66.00	66.90	66.90	3.08%	11,739,240
May 6, 2026	62.80	65.90	61.50	64.90	64.90	4.34%	12,482,330
May 5, 2026	58.40	63.40	57.90	62.20	62.20	5.60%	10,291,970
May 4, 2026	56.00	59.00	55.80	58.90	58.90	5.75%	4,549,833
Apr 30, 2026	55.40	56.80	55.40	55.70	55.70	-	3,072,666
Apr 29, 2026	56.00	56.70	54.80	55.70	55.70	-2.79%	2,501,955
Apr 28, 2026	59.00	59.90	56.10	57.30	57.30	-	9,319,400
Apr 27, 2026	56.80	58.00	53.60	57.30	57.30	3.80%	12,538,980
Apr 24, 2026	51.70	55.20	51.40	55.20	55.20	7.39%	3,315,072
Apr 23, 2026	56.00	56.00	49.70	51.40	51.40	-6.55%	2,765,181
Apr 22, 2026	53.60	56.40	53.30	55.00	55.00	2.61%	3,857,543
Apr 21, 2026	54.10	55.90	53.40	53.60	53.60	-0.92%	2,152,191
Apr 20, 2026	55.50	56.60	54.10	54.10	54.10	-0.92%	5,484,525
Apr 17, 2026	51.30	55.40	51.30	54.60	54.60	6.85%	5,029,242
Apr 16, 2026	51.40	51.80	50.60	51.10	51.10	0.59%	1,068,863
Apr 15, 2026	51.10	51.60	50.50	50.80	50.80	-0.39%	719,302
Apr 14, 2026	52.30	52.30	50.70	51.00	51.00	-1.16%	1,068,170
Apr 13, 2026	50.90	51.70	50.50	51.60	51.60	2.18%	1,207,207
Apr 10, 2026	50.40	51.20	50.30	50.50	50.50	0.40%	919,334
Apr 9, 2026	52.40	52.50	50.30	50.30	50.30	-1.95%	2,591,372
Apr 8, 2026	51.10	51.90	50.90	51.30	51.30	2.40%	2,264,428
Apr 7, 2026	51.00	51.00	49.90	50.10	50.10	-0.40%	917,734
Apr 2, 2026	51.50	51.90	50.30	50.30	50.30	-0.20%	1,814,373
Apr 1, 2026	51.00	51.20	49.80	50.40	50.40	2.34%	1,627,274
Mar 31, 2026	50.40	51.50	49.10	49.25	49.25	-3.43%	2,494,723
Mar 30, 2026	49.75	51.60	49.25	51.00	51.00	2.20%	3,773,723
Mar 27, 2026	46.60	49.90	46.35	49.90	49.90	5.39%	1,620,410
Mar 26, 2026	47.10	48.10	46.30	47.35	47.35	0.85%	924,329
Mar 25, 2026	44.75	47.10	44.75	46.95	46.95	6.22%	477,455
Mar 24, 2026	45.05	45.25	43.95	44.20	44.20	-0.34%	274,782
Mar 23, 2026	45.00	45.55	44.10	44.35	44.35	-3.59%	373,706
Mar 20, 2026	46.55	47.00	45.90	46.00	46.00	-1.08%	392,211
Mar 19, 2026	47.25	47.85	46.40	46.50	46.50	-2.92%	516,704
Mar 18, 2026	48.30	48.50	47.55	47.90	47.90	-0.52%	583,983