Nyquest Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	56.50	59.20	55.60	55.70	55.70	-	387,893
Apr 23, 2026	58.90	60.90	53.00	55.70	55.70	-4.46%	853,890
Apr 22, 2026	53.10	58.30	52.40	58.30	58.30	10.00%	955,160
Apr 21, 2026	53.40	54.70	52.30	53.00	53.00	-0.93%	337,587
Apr 20, 2026	54.70	54.70	53.00	53.50	53.50	-1.47%	237,846
Apr 17, 2026	54.30	55.60	53.40	54.30	54.30	1.69%	276,305
Apr 16, 2026	53.70	54.00	52.10	53.40	53.40	-	252,007
Apr 15, 2026	54.50	54.70	52.90	53.40	53.40	0.19%	448,575
Apr 14, 2026	52.40	55.00	51.70	53.30	53.30	1.91%	564,035
Apr 13, 2026	52.80	52.80	50.10	52.30	52.30	6.30%	922,014
Apr 10, 2026	48.00	49.70	48.00	49.20	49.20	3.69%	561,158
Apr 9, 2026	48.30	49.30	47.05	47.45	47.45	-2.57%	478,542
Apr 8, 2026	48.00	48.70	46.55	48.70	48.70	9.93%	346,793
Apr 7, 2026	43.55	44.45	43.20	44.30	44.30	2.78%	63,614
Apr 2, 2026	44.90	44.95	42.80	43.10	43.10	-3.15%	90,684
Apr 1, 2026	43.05	44.50	43.05	44.50	44.50	4.46%	136,840
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