Nexchip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.83	31.85	30.65	31.41	31.41	-1.84%	38,215,845
Apr 27, 2026	29.95	32.61	29.80	32.00	32.00	7.93%	56,948,883
Apr 24, 2026	28.85	31.00	28.35	29.65	29.65	-1.63%	54,174,292
Apr 23, 2026	31.05	31.27	29.81	30.14	30.14	-3.30%	30,259,353
Apr 22, 2026	29.98	31.58	29.77	31.17	31.17	3.52%	32,973,364
Apr 21, 2026	30.27	30.38	29.42	30.11	30.11	-0.53%	23,621,620
Apr 20, 2026	30.18	30.68	29.75	30.27	30.27	1.48%	26,848,008
Apr 17, 2026	29.69	30.40	29.40	29.83	29.83	-0.07%	23,358,540
Apr 16, 2026	29.58	29.95	29.40	29.85	29.85	1.08%	17,496,252
Apr 15, 2026	30.36	30.70	29.42	29.53	29.53	-1.24%	25,110,762
Apr 14, 2026	30.09	30.54	29.66	29.90	29.90	0.78%	19,953,195
Apr 13, 2026	29.72	30.34	29.63	29.67	29.67	-1.59%	16,443,970
Apr 10, 2026	30.72	30.87	30.10	30.15	30.15	-0.23%	20,748,890
Apr 9, 2026	29.87	30.55	29.70	30.22	30.22	-0.46%	22,731,820
Apr 8, 2026	29.36	30.42	29.10	30.36	30.36	7.24%	35,022,230
Apr 7, 2026	28.50	28.88	28.05	28.31	28.31	-0.49%	22,943,980
Apr 3, 2026	29.20	29.79	28.40	28.45	28.45	-1.86%	23,838,230
Apr 2, 2026	28.24	29.73	27.87	28.99	28.99	1.93%	43,569,190
Apr 1, 2026	27.28	29.06	26.94	28.44	28.44	7.81%	40,071,150
Mar 31, 2026	27.16	27.55	26.35	26.38	26.38	-3.19%	23,665,580
Mar 30, 2026	27.51	27.76	27.01	27.25	27.25	-2.96%	19,697,570
Mar 27, 2026	27.20	28.35	27.08	28.08	28.08	0.50%	14,343,280
Mar 26, 2026	28.60	28.66	27.80	27.94	27.94	-3.12%	18,040,913
Mar 25, 2026	28.83	29.35	28.59	28.84	28.84	0.84%	23,450,433
Mar 24, 2026	28.53	28.65	27.55	28.60	28.60	2.22%	19,685,292
Mar 23, 2026	28.65	29.26	27.60	27.98	27.98	-4.80%	27,820,140
Mar 20, 2026	30.26	30.54	29.33	29.39	29.39	-1.90%	20,944,720
Mar 19, 2026	30.12	30.50	29.80	29.96	29.96	-3.76%	23,697,760
Mar 18, 2026	30.86	31.30	30.47	31.13	31.13	1.67%	18,675,165
Mar 17, 2026	32.51	32.66	30.55	30.62	30.62	-6.16%	32,266,690
Mar 16, 2026	32.00	33.30	31.00	32.63	32.63	1.49%	34,698,230
Mar 13, 2026	32.36	34.10	31.81	32.15	32.15	-1.83%	34,410,920
Mar 12, 2026	32.25	33.72	32.20	32.75	32.75	0.99%	39,792,820
Mar 11, 2026	32.55	33.21	32.32	32.43	32.43	-0.34%	19,781,022
Mar 10, 2026	32.68	32.97	32.19	32.54	32.54	1.59%	17,679,390
Mar 9, 2026	31.50	32.22	30.79	32.03	32.03	-2.02%	26,006,760
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