Nyquest Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	64.60	67.90	64.60	65.40	65.40	1.71%	423,437
Jul 8, 2026	65.50	65.90	63.50	64.30	64.30	-1.83%	577,948
Jul 7, 2026	69.50	69.50	65.10	65.50	65.50	-5.07%	441,444
Jul 6, 2026	67.70	69.60	67.70	69.00	69.00	2.07%	474,665
Jul 3, 2026	66.00	68.30	66.00	67.60	67.60	-0.15%	415,273
Jul 2, 2026	64.70	69.70	64.30	67.70	67.70	3.99%	491,472
Jul 1, 2026	65.90	67.80	64.30	65.10	65.10	0.77%	361,012
Jun 30, 2026	63.40	64.90	63.20	64.60	64.60	2.70%	148,780
Jun 29, 2026	63.10	64.50	62.60	62.90	62.90	-	210,765
Jun 26, 2026	66.20	66.40	62.70	62.90	62.90	-4.98%	461,815
Jun 25, 2026	69.00	69.20	66.20	66.20	66.20	-4.06%	456,706
Jun 24, 2026	69.00	70.30	66.90	69.00	69.00	0.58%	802,418
Jun 23, 2026	71.50	72.30	66.20	68.60	68.60	-0.87%	1,317,967
Jun 22, 2026	70.30	72.20	68.60	69.20	69.20	-	1,436,424
Jun 18, 2026	68.00	70.50	66.50	69.20	69.20	2.67%	1,132,752
Jun 17, 2026	67.00	68.70	65.60	67.40	67.40	-0.59%	2,077,849
Jun 16, 2026	63.60	69.00	60.50	68.80	67.80	8.18%	3,120,263
Jun 15, 2026	59.00	63.60	58.30	63.60	62.68	9.84%	1,459,460
Jun 12, 2026	57.90	59.80	57.30	57.90	57.06	2.48%	536,504
Jun 11, 2026	51.80	57.40	51.80	56.50	55.68	7.41%	723,765
Jun 10, 2026	52.50	53.90	51.50	52.60	51.84	2.33%	339,595
Jun 9, 2026	51.90	53.10	51.10	51.40	50.65	0.78%	220,801
Jun 8, 2026	51.50	53.60	50.90	51.00	50.26	-9.73%	379,368
Jun 5, 2026	56.50	57.70	55.50	56.50	55.68	-2.08%	176,261
Jun 4, 2026	57.10	57.80	56.00	57.70	56.86	1.05%	124,375
Jun 3, 2026	56.70	57.80	56.20	57.10	56.27	0.18%	176,017
Jun 2, 2026	57.20	57.40	55.70	57.00	56.17	-0.35%	261,597
Jun 1, 2026	59.30	60.50	57.20	57.20	56.37	-3.21%	291,603
May 29, 2026	59.00	59.80	57.60	59.10	58.24	0.17%	331,910
May 28, 2026	59.70	62.50	58.40	59.00	58.14	0.34%	1,070,671
May 27, 2026	58.50	58.80	57.00	58.80	57.95	1.73%	421,408
May 26, 2026	58.20	59.30	56.50	57.80	56.96	1.05%	273,441
May 25, 2026	59.30	59.30	56.90	57.20	56.37	-1.38%	396,081
May 22, 2026	56.80	58.80	56.80	58.00	57.16	3.39%	472,092
May 21, 2026	54.60	56.40	54.00	56.10	55.28	3.89%	459,236
May 20, 2026	51.20	54.10	51.20	54.00	53.22	5.47%	295,518
May 19, 2026	54.80	54.80	51.20	51.20	50.46	-5.01%	241,314
May 18, 2026	51.90	54.70	51.10	53.90	53.12	3.45%	432,729
May 15, 2026	54.40	55.80	52.10	52.10	51.34	-5.27%	520,010
May 14, 2026	55.00	55.80	54.60	55.00	54.20	0.55%	230,528
May 13, 2026	56.20	57.00	54.50	54.70	53.90	-2.50%	431,921
May 12, 2026	58.90	58.90	55.50	56.10	55.28	-4.10%	592,287
May 11, 2026	56.90	59.80	54.90	58.50	57.65	4.84%	699,323
May 8, 2026	55.00	58.60	54.70	55.80	54.99	2.20%	1,123,477
May 7, 2026	54.50	55.20	53.60	54.60	53.81	1.49%	360,232
May 6, 2026	55.70	55.70	53.20	53.80	53.02	-1.10%	198,675
May 5, 2026	54.00	55.30	53.80	54.40	53.61	0.74%	300,968
May 4, 2026	54.40	56.10	53.30	54.00	53.22	1.50%	309,181
Apr 30, 2026	54.10	54.60	52.50	53.20	52.43	0.19%	218,268
Apr 29, 2026	52.70	54.50	52.70	53.10	52.33	-0.38%	112,667