Nexchip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 29, 2025	32.00	34.25	32.00	33.67	33.67	2.34%	118,449,400
Sep 26, 2025	28.88	33.85	28.60	32.90	32.90	16.63%	160,604,500
Sep 25, 2025	26.10	29.55	26.10	28.21	28.21	9.94%	111,004,100
Sep 24, 2025	23.89	25.88	23.64	25.66	25.66	7.32%	73,284,270
Sep 23, 2025	24.18	24.20	23.14	23.91	23.91	-0.54%	31,862,110
Sep 22, 2025	23.53	24.09	23.38	24.04	24.04	1.99%	32,047,410
Sep 19, 2025	23.83	24.20	23.52	23.57	23.57	-1.17%	26,660,200