Nyquest Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	43.10	44.50	41.05	41.90	41.90	0.60%	625,296
Feb 10, 2026	39.70	43.00	39.35	41.65	41.65	6.39%	575,783
Feb 9, 2026	40.10	40.20	38.40	39.15	39.15	0.51%	199,103
Feb 6, 2026	39.05	40.30	38.15	38.95	38.95	3.32%	324,595
Feb 5, 2026	37.45	38.30	37.15	37.70	37.70	-0.53%	117,571
Feb 4, 2026	37.85	38.20	37.25	37.90	37.90	0.26%	57,580
Feb 3, 2026	38.15	38.15	36.80	37.80	37.80	1.89%	94,124
Feb 2, 2026	38.70	39.35	37.10	37.10	37.10	-4.63%	119,376
Jan 30, 2026	38.45	38.95	37.20	38.90	38.90	-0.13%	163,540
Jan 29, 2026	40.00	40.10	38.50	38.95	38.95	-3.35%	283,640
Jan 28, 2026	39.40	41.65	39.40	40.30	40.30	6.33%	1,097,932
Jan 27, 2026	38.85	39.55	37.10	37.90	37.90	-1.30%	248,885
Jan 26, 2026	37.30	38.55	37.30	38.40	38.40	2.95%	197,306
Jan 23, 2026	36.65	37.50	36.45	37.30	37.30	2.47%	214,995
Jan 22, 2026	36.00	36.70	36.00	36.40	36.40	2.25%	83,110
Jan 21, 2026	36.35	36.35	35.60	35.60	35.60	-2.20%	79,688
Jan 20, 2026	36.75	36.80	36.30	36.40	36.40	-0.27%	96,462
Jan 19, 2026	36.15	36.75	36.15	36.50	36.50	0.97%	69,921
Jan 16, 2026	35.75	36.45	35.75	36.15	36.15	1.26%	111,423
Jan 15, 2026	35.70	36.00	35.60	35.70	35.70	-	38,312
Jan 14, 2026	35.90	35.90	35.55	35.70	35.70	0.85%	137,200
Jan 13, 2026	35.85	35.95	35.10	35.40	35.40	0.85%	64,981
Jan 12, 2026	35.35	35.50	35.10	35.10	35.10	-0.71%	56,168
Jan 9, 2026	35.30	35.60	35.10	35.35	35.35	-0.42%	36,468
Jan 8, 2026	35.00	36.05	35.00	35.50	35.50	1.57%	67,647
Jan 7, 2026	35.30	35.50	34.65	34.95	34.95	-	70,480
Jan 6, 2026	34.95	35.40	34.70	34.95	34.95	-	90,940
Jan 5, 2026	36.40	36.40	34.65	34.95	34.95	-3.72%	145,183
Jan 2, 2026	36.60	36.60	35.70	36.30	36.30	0.55%	55,979
Dec 31, 2025	36.30	36.65	35.75	36.10	36.10	-0.55%	42,138
Dec 30, 2025	36.65	36.65	35.55	36.30	36.30	-	56,071
Dec 29, 2025	37.05	37.05	36.25	36.30	36.30	-0.82%	39,424
Dec 26, 2025	37.25	37.30	36.20	36.60	36.60	-0.27%	26,038
Dec 24, 2025	36.00	36.90	36.00	36.70	36.70	2.37%	80,073
Dec 23, 2025	35.80	36.20	35.60	35.85	35.85	0.70%	36,276
Dec 22, 2025	36.00	36.45	35.55	35.60	35.60	-0.70%	31,075
Dec 19, 2025	36.00	36.20	35.85	35.85	35.85	-0.14%	44,547
Dec 18, 2025	36.45	36.45	35.55	35.90	35.90	-0.28%	24,040
Dec 17, 2025	36.45	36.50	36.00	36.00	36.00	-	33,144
Dec 16, 2025	36.35	36.75	35.50	36.00	36.00	-0.83%	41,398
Dec 15, 2025	36.00	36.55	36.00	36.30	36.30	-	16,078
Dec 12, 2025	37.00	37.00	36.00	36.30	36.30	-0.68%	62,496
Dec 11, 2025	37.45	37.45	36.35	36.55	36.55	-1.08%	42,882
Dec 10, 2025	36.95	36.95	36.55	36.95	36.95	-0.14%	36,649
Dec 9, 2025	36.65	37.35	36.65	37.00	37.00	-1.20%	40,185
Dec 8, 2025	37.90	37.90	37.30	37.45	37.45	-0.13%	32,225
Dec 5, 2025	38.30	38.55	37.50	37.50	37.50	-1.06%	38,531
Dec 4, 2025	37.85	38.80	37.70	37.90	37.90	2.16%	107,139
Dec 3, 2025	36.45	38.35	36.45	37.10	37.10	3.20%	148,140
Dec 2, 2025	35.90	36.25	35.80	35.95	35.95	0.14%	30,419