Nyquest Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	43.40	44.50	42.35	42.60	42.60	-2.52%	143,359
Mar 30, 2026	45.20	45.20	43.40	43.70	43.70	-3.74%	98,785
Mar 27, 2026	46.50	46.85	44.80	45.40	45.40	-4.02%	202,432
Mar 26, 2026	47.50	48.40	47.00	47.30	47.30	-0.42%	109,134
Mar 25, 2026	47.85	47.85	47.20	47.50	47.50	1.17%	68,503
Mar 24, 2026	48.35	48.50	46.45	46.95	46.95	-0.11%	124,103
Mar 23, 2026	47.80	48.75	46.70	47.00	47.00	-2.59%	244,180
Mar 20, 2026	48.90	49.70	47.80	48.25	48.25	0.94%	348,730
Mar 19, 2026	47.80	49.25	47.60	47.80	47.80	-1.44%	214,142
Mar 18, 2026	46.75	50.40	46.75	48.50	48.50	3.85%	535,287
Mar 17, 2026	45.95	46.90	45.95	46.70	46.70	1.74%	173,803
Mar 16, 2026	46.10	47.35	45.00	45.90	45.90	-	122,208
Mar 13, 2026	44.65	45.90	44.10	45.90	45.90	2.68%	109,828
Mar 12, 2026	45.40	46.10	44.70	44.70	44.70	-0.67%	134,899
Mar 11, 2026	43.65	45.50	43.65	45.00	45.00	0.11%	156,686
Mar 10, 2026	44.85	45.05	43.50	44.95	44.95	4.05%	109,732
Mar 9, 2026	42.15	43.75	42.15	43.20	43.20	-7.10%	160,080
Mar 6, 2026	44.20	46.55	44.20	46.50	46.50	3.56%	176,606
Mar 5, 2026	44.65	46.80	44.60	44.90	44.90	1.81%	166,947
Mar 4, 2026	45.30	45.80	43.90	44.10	44.10	-5.67%	232,737
Mar 3, 2026	49.50	50.80	45.80	46.75	46.75	-5.17%	548,955
Mar 2, 2026	47.15	49.40	45.85	49.30	49.30	2.49%	528,990
Feb 26, 2026	47.65	50.00	47.65	48.10	48.10	0.63%	378,969
Feb 25, 2026	48.40	48.85	47.10	47.80	47.80	-1.24%	558,140
Feb 24, 2026	46.45	49.50	46.45	48.40	48.40	5.10%	1,895,668
Feb 23, 2026	43.30	46.05	43.30	46.05	46.05	9.90%	672,662
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