Nexchip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.50	33.13	32.34	32.69	32.69	0.28%	20,412,480
Mar 5, 2026	31.83	33.41	31.72	32.60	32.60	5.60%	44,312,120
Mar 4, 2026	31.20	31.98	30.46	30.87	30.87	-2.09%	27,109,360
Mar 3, 2026	33.97	34.29	31.41	31.53	31.53	-6.22%	39,309,410
Mar 2, 2026	34.56	35.04	33.52	33.62	33.62	-5.51%	41,826,410
Feb 27, 2026	36.00	36.05	35.35	35.58	35.58	-2.68%	34,552,180
Feb 26, 2026	37.49	37.50	35.90	36.56	36.56	-1.72%	43,403,990
Feb 25, 2026	37.11	38.84	36.11	37.20	37.20	1.22%	52,519,330
Feb 24, 2026	37.65	37.71	36.51	36.75	36.75	-1.95%	31,979,600
Feb 13, 2026	36.11	38.44	35.80	37.48	37.48	2.83%	47,561,590
Feb 12, 2026	36.63	37.40	36.01	36.45	36.45	0.47%	32,275,806
Feb 11, 2026	37.48	37.60	35.92	36.28	36.28	-4.02%	34,384,292
Feb 10, 2026	37.71	38.65	36.70	37.80	37.80	1.67%	53,092,150
Feb 9, 2026	35.49	37.99	34.60	37.18	37.18	7.21%	55,840,000
Feb 6, 2026	33.79	36.42	33.70	34.68	34.68	0.90%	31,704,680
Feb 5, 2026	34.66	35.91	33.87	34.37	34.37	-3.37%	25,275,620
Feb 4, 2026	33.75	36.08	33.20	35.57	35.57	4.59%	34,118,860
Feb 3, 2026	34.14	34.35	33.04	34.01	34.01	1.46%	26,262,330
Feb 2, 2026	36.10	36.45	33.42	33.52	33.52	-8.37%	42,645,960
Jan 30, 2026	37.00	37.47	35.53	36.58	36.58	-1.08%	34,209,250
Jan 29, 2026	39.98	39.99	36.87	36.98	36.98	-6.97%	45,578,050
Jan 28, 2026	38.51	40.09	38.21	39.75	39.75	4.94%	60,053,160
Jan 27, 2026	36.01	38.35	35.33	37.88	37.88	4.99%	41,814,700
Jan 26, 2026	37.33	37.88	35.87	36.08	36.08	-4.12%	36,764,130
Jan 23, 2026	37.02	37.99	36.58	37.63	37.63	1.70%	28,121,670
Jan 22, 2026	39.40	39.49	36.70	37.00	37.00	-3.85%	43,929,260
Jan 21, 2026	36.56	39.27	36.55	38.48	38.48	3.58%	48,158,290
Jan 20, 2026	37.50	37.98	36.50	37.15	37.15	-1.30%	30,026,800
Jan 19, 2026	38.70	39.22	37.58	37.64	37.64	-3.36%	40,136,710
Jan 16, 2026	36.65	39.40	36.61	38.95	38.95	7.98%	67,168,396
Jan 15, 2026	35.16	36.35	34.35	36.07	36.07	1.32%	35,004,240
Jan 14, 2026	36.05	36.86	35.28	35.60	35.60	-1.25%	36,787,780
Jan 13, 2026	37.14	37.33	35.78	36.05	36.05	-3.61%	38,209,500
Jan 12, 2026	36.50	38.80	36.05	37.40	37.40	1.88%	46,877,250
Jan 9, 2026	36.19	37.67	35.68	36.71	36.71	0.58%	35,151,555
Jan 8, 2026	37.00	38.24	36.27	36.50	36.50	-1.99%	43,071,790
Jan 7, 2026	36.00	38.00	36.00	37.24	37.24	5.35%	67,069,914
Jan 6, 2026	34.00	35.66	33.92	35.35	35.35	2.94%	43,452,235
Jan 5, 2026	33.80	34.72	33.67	34.34	34.34	3.46%	37,768,010
Dec 31, 2025	34.69	34.77	32.61	33.19	33.19	-0.54%	39,246,980
Dec 30, 2025	33.64	34.43	33.04	33.37	33.37	-0.30%	31,295,370
Dec 29, 2025	33.90	34.96	33.21	33.47	33.47	-1.67%	36,432,720
Dec 26, 2025	34.02	35.40	33.74	34.04	34.04	-0.41%	38,579,550
Dec 25, 2025	35.13	35.15	33.45	34.18	34.18	-2.98%	45,714,600
Dec 24, 2025	35.60	36.14	34.60	35.23	35.23	-0.79%	32,581,860
Dec 23, 2025	35.79	36.55	35.33	35.51	35.51	-1.61%	34,656,067
Dec 22, 2025	35.32	37.36	35.22	36.09	36.09	2.50%	42,895,151
Dec 19, 2025	36.50	36.68	34.80	35.21	35.21	-0.54%	41,648,954
Dec 18, 2025	35.76	36.25	35.32	35.40	35.40	-2.02%	30,001,630
Dec 17, 2025	34.00	36.65	33.50	36.13	36.13	7.56%	69,590,510
Dec 16, 2025	33.04	34.30	32.20	33.59	33.59	1.21%	37,813,550
Dec 15, 2025	34.50	36.20	33.03	33.19	33.19	-4.13%	51,414,100
Dec 12, 2025	32.72	36.22	31.77	34.62	34.62	5.23%	73,535,230
Dec 11, 2025	34.00	34.30	32.72	32.90	32.90	-2.81%	37,708,070
Dec 10, 2025	31.62	34.33	31.30	33.85	33.85	5.52%	51,398,570
Dec 9, 2025	31.92	32.25	31.50	32.08	32.08	-1.17%	33,227,833
Dec 8, 2025	31.00	32.89	30.61	32.46	32.46	5.18%	54,297,110
Dec 5, 2025	30.63	31.03	29.80	30.86	30.86	0.75%	32,426,320
Dec 4, 2025	29.90	31.45	29.40	30.63	30.63	1.49%	42,745,680
Dec 3, 2025	29.78	31.17	29.77	30.18	30.18	1.04%	36,998,030
Dec 2, 2025	30.33	30.42	29.70	29.87	29.87	-2.39%	26,727,380
Dec 1, 2025	31.70	31.89	30.32	30.60	30.60	-3.77%	50,653,140
Nov 28, 2025	28.72	32.76	28.67	31.80	31.80	10.42%	69,695,690
Nov 27, 2025	29.03	29.65	28.66	28.80	28.80	-0.38%	19,931,790
Nov 26, 2025	28.30	29.33	28.21	28.91	28.91	1.76%	21,590,242
Nov 25, 2025	28.58	29.06	28.29	28.41	28.41	-0.25%	23,487,110
Nov 24, 2025	28.36	28.49	27.51	28.48	28.48	1.57%	21,503,795
Nov 21, 2025	29.20	29.65	28.01	28.04	28.04	-5.65%	27,529,069
Nov 20, 2025	30.46	30.88	29.65	29.72	29.72	-1.59%	17,191,970
Nov 19, 2025	30.70	31.13	29.91	30.20	30.20	-1.98%	16,415,960
Nov 18, 2025	30.65	31.22	30.33	30.81	30.81	1.02%	20,288,990
Nov 17, 2025	30.60	31.04	30.28	30.50	30.50	0.33%	17,595,600
Nov 14, 2025	30.71	31.10	30.38	30.40	30.40	-2.09%	16,514,990
Nov 13, 2025	30.34	31.30	30.08	31.05	31.05	2.34%	24,535,230
Nov 12, 2025	31.03	31.18	29.99	30.34	30.34	-2.76%	30,511,890
Nov 11, 2025	32.59	33.03	31.06	31.20	31.20	-3.41%	26,724,170
Nov 10, 2025	32.50	32.92	31.85	32.30	32.30	-0.62%	22,507,720
Nov 7, 2025	32.45	33.00	31.95	32.50	32.50	-1.49%	20,784,960
Nov 6, 2025	32.58	33.33	32.40	32.99	32.99	3.09%	32,563,680
Nov 5, 2025	31.20	32.30	31.20	32.00	32.00	-1.14%	24,132,820
Nov 4, 2025	33.50	34.12	32.16	32.37	32.37	-2.88%	36,618,230
Nov 3, 2025	33.20	33.96	32.51	33.33	33.33	-0.60%	35,573,190
Oct 31, 2025	35.81	36.10	33.47	33.53	33.53	-6.94%	56,289,000
Oct 30, 2025	36.13	37.70	35.98	36.03	36.03	-0.25%	56,375,490
Oct 29, 2025	36.01	37.27	35.22	36.12	36.12	-0.25%	41,629,490
Oct 28, 2025	36.01	37.10	35.86	36.21	36.21	-2.50%	40,373,500
Oct 27, 2025	37.10	38.15	35.58	37.14	37.14	2.12%	59,200,520
Oct 24, 2025	34.45	37.20	34.00	36.37	36.37	7.35%	54,324,910
Oct 23, 2025	34.74	34.89	33.08	33.88	33.88	-2.98%	31,367,180
Oct 22, 2025	34.27	35.50	33.89	34.92	34.92	-1.02%	38,303,630
Oct 21, 2025	35.58	36.30	34.95	35.28	35.28	0.14%	41,043,480
Oct 20, 2025	36.47	37.26	35.07	35.23	35.23	-0.76%	45,152,570
Oct 17, 2025	38.00	38.38	35.50	35.50	35.50	-6.80%	53,384,030
Oct 16, 2025	37.42	39.99	36.80	38.09	38.09	2.31%	67,920,360
Oct 15, 2025	36.62	38.41	35.51	37.23	37.23	2.48%	57,118,400
Oct 14, 2025	39.08	39.65	35.89	36.33	36.33	-5.73%	77,507,050
Oct 13, 2025	34.48	39.22	34.48	38.54	38.54	9.12%	94,061,180
Oct 10, 2025	38.00	38.15	34.90	35.32	35.32	-11.03%	94,146,100
Oct 9, 2025	36.00	41.80	34.04	39.70	39.70	13.92%	132,643,600
Sep 30, 2025	34.27	35.56	33.68	34.85	34.85	3.50%	96,041,740