Nyquest Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	57.90	59.80	57.30	57.90	57.90	2.48%	536,504
Jun 11, 2026	51.80	57.40	51.80	56.50	56.50	7.41%	723,765
Jun 10, 2026	52.50	53.90	51.50	52.60	52.60	2.33%	339,595
Jun 9, 2026	51.90	53.10	51.10	51.40	51.40	0.78%	220,801
Jun 8, 2026	51.50	53.60	50.90	51.00	51.00	-9.73%	379,368
Jun 5, 2026	56.50	57.70	55.50	56.50	56.50	-2.08%	176,261
Jun 4, 2026	57.10	57.80	56.00	57.70	57.70	1.05%	124,375
Jun 3, 2026	56.70	57.80	56.20	57.10	57.10	0.18%	176,017
Jun 2, 2026	57.20	57.40	55.70	57.00	57.00	-0.35%	261,597
Jun 1, 2026	59.30	60.50	57.20	57.20	57.20	-3.21%	291,603
May 29, 2026	59.00	59.80	57.60	59.10	59.10	0.17%	331,910
May 28, 2026	59.70	62.50	58.40	59.00	59.00	0.34%	1,070,671
May 27, 2026	58.50	58.80	57.00	58.80	58.80	1.73%	421,408
May 26, 2026	58.20	59.30	56.50	57.80	57.80	1.05%	273,441
May 25, 2026	59.30	59.30	56.90	57.20	57.20	-1.38%	396,081
May 22, 2026	56.80	58.80	56.80	58.00	58.00	3.39%	472,092
May 21, 2026	54.60	56.40	54.00	56.10	56.10	3.89%	459,236
May 20, 2026	51.20	54.10	51.20	54.00	54.00	5.47%	295,518
May 19, 2026	54.80	54.80	51.20	51.20	51.20	-5.01%	241,314
May 18, 2026	51.90	54.70	51.10	53.90	53.90	3.45%	432,729
May 15, 2026	54.40	55.80	52.10	52.10	52.10	-5.27%	520,010
May 14, 2026	55.00	55.80	54.60	55.00	55.00	0.55%	230,528
May 13, 2026	56.20	57.00	54.50	54.70	54.70	-2.50%	431,921
May 12, 2026	58.90	58.90	55.50	56.10	56.10	-4.10%	592,287
May 11, 2026	56.90	59.80	54.90	58.50	58.50	4.84%	699,323
May 8, 2026	55.00	58.60	54.70	55.80	55.80	2.20%	1,123,477
May 7, 2026	54.50	55.20	53.60	54.60	54.60	1.49%	360,232
May 6, 2026	55.70	55.70	53.20	53.80	53.80	-1.10%	198,675
May 5, 2026	54.00	55.30	53.80	54.40	54.40	0.74%	300,968
May 4, 2026	54.40	56.10	53.30	54.00	54.00	1.50%	309,181
Apr 30, 2026	54.10	54.60	52.50	53.20	53.20	0.19%	218,268
Apr 29, 2026	52.70	54.50	52.70	53.10	53.10	-0.38%	112,667
Apr 28, 2026	52.60	55.60	51.70	53.30	53.30	1.33%	331,199
Apr 27, 2026	56.60	59.00	52.30	52.60	52.60	-5.57%	1,087,984
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