Nyquest Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	54.80	54.80	51.20	51.20	51.20	-5.01%	241,167
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
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