Niko Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	84.70	88.30	84.70	88.30	88.30	9.96%	11,502,048
Jun 17, 2026	77.00	80.90	76.70	80.30	80.30	3.75%	2,722,610
Jun 16, 2026	80.20	81.00	75.90	77.40	77.40	-4.68%	3,368,161
Jun 15, 2026	82.10	82.80	79.50	81.20	81.20	3.31%	3,886,246
Jun 12, 2026	77.20	79.70	77.20	78.60	78.60	4.52%	2,445,434
Jun 11, 2026	76.50	77.70	74.00	75.20	75.20	-1.70%	1,887,818
Jun 10, 2026	78.30	81.80	76.50	76.50	76.50	-2.30%	5,901,892
Jun 9, 2026	74.50	78.70	73.50	78.30	78.30	5.38%	4,434,786
Jun 8, 2026	73.00	75.30	73.00	74.30	74.30	-8.38%	2,625,180
Jun 5, 2026	80.30	81.10	77.60	81.10	81.10	0.37%	2,083,282
Jun 4, 2026	81.00	82.60	80.50	80.80	80.80	-0.86%	2,165,925
Jun 3, 2026	83.00	84.90	81.00	81.50	81.50	-0.85%	5,020,468
Jun 2, 2026	80.50	82.40	77.50	82.20	82.20	3.01%	5,769,806
Jun 1, 2026	83.50	84.00	79.70	79.80	79.80	-4.77%	4,874,891
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	-	12,099,300
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%	12,484,520
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