Namchow Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	32.30	32.75	32.30	32.75	32.75	1.71%	175,929
Aug 19, 2026	32.45	32.45	32.00	32.20	32.20	0.31%	201,172
Aug 18, 2026	32.00	32.15	32.00	32.10	32.10	-0.16%	183,521
Aug 17, 2026	32.20	32.20	32.05	32.15	32.15	-0.16%	207,216
Aug 14, 2026	32.85	32.85	32.00	32.20	32.20	-1.98%	434,998
Aug 13, 2026	33.30	33.30	32.75	32.85	32.85	-1.05%	254,170
Aug 12, 2026	33.30	33.40	33.10	33.20	33.20	-0.45%	141,390
Aug 11, 2026	33.35	33.60	33.30	33.35	33.35	-	115,472
Aug 10, 2026	33.65	33.65	33.20	33.35	33.35	-0.45%	84,522
Aug 7, 2026	33.30	33.60	33.30	33.50	33.50	0.60%	179,163
Aug 6, 2026	33.10	33.35	33.10	33.30	33.30	-	119,823
Aug 5, 2026	33.55	33.55	33.25	33.30	33.30	-0.75%	140,763
Aug 4, 2026	33.00	33.55	33.00	33.55	33.55	1.05%	278,327
Aug 3, 2026	33.75	33.80	33.10	33.20	33.20	-1.63%	257,222
Jul 31, 2026	34.20	34.50	33.70	33.75	33.75	-1.32%	247,854
Jul 30, 2026	33.80	34.25	33.80	34.20	34.20	0.59%	532,661
Jul 29, 2026	33.40	34.15	33.20	34.00	34.00	1.95%	777,707
Jul 28, 2026	33.10	33.35	33.00	33.35	33.35	0.15%	246,059
Jul 27, 2026	33.55	33.55	33.20	33.30	33.30	-0.15%	163,017
Jul 24, 2026	33.30	33.35	33.15	33.35	33.35	0.30%	173,670
Jul 23, 2026	33.60	33.60	33.20	33.25	33.25	-0.75%	151,298
Jul 22, 2026	33.95	34.15	33.45	33.50	33.50	-1.33%	311,695
Jul 21, 2026	33.90	34.25	33.90	33.95	33.95	0.15%	328,089
Jul 20, 2026	34.15	34.15	33.35	33.90	33.90	-	361,614
Jul 17, 2026	33.65	34.10	33.50	33.90	33.90	0.74%	560,844
Jul 16, 2026	33.90	33.90	33.50	33.65	33.65	-0.30%	258,282
Jul 15, 2026	33.00	34.00	33.00	33.75	33.75	2.74%	486,062
Jul 14, 2026	32.85	32.85	32.45	32.85	32.85	0.46%	332,678
Jul 13, 2026	32.60	32.90	32.60	32.70	32.70	0.31%	257,312
Jul 9, 2026	33.65	33.65	32.55	32.60	32.60	-1.66%	408,657
Jul 8, 2026	33.35	33.60	33.15	33.15	33.15	-0.60%	240,753
Jul 7, 2026	33.85	34.00	33.20	33.35	33.35	-1.48%	670,039
Jul 6, 2026	33.45	34.25	33.40	33.85	33.85	3.99%	1,176,247
Jul 3, 2026	31.60	32.70	31.60	32.55	32.55	3.33%	732,953
Jul 2, 2026	31.60	31.60	31.45	31.50	31.50	0.16%	161,731
Jul 1, 2026	31.60	31.60	31.35	31.45	31.45	-0.16%	174,894
Jun 30, 2026	31.50	31.70	31.40	31.50	31.50	-	220,923
Jun 29, 2026	31.30	31.55	31.30	31.50	31.50	0.80%	211,858
Jun 26, 2026	31.50	31.70	31.25	31.25	31.25	-1.26%	293,919
Jun 25, 2026	31.55	31.75	31.55	31.65	31.65	0.32%	234,772
Jun 24, 2026	31.50	31.70	31.40	31.55	31.55	0.16%	339,180
Jun 23, 2026	31.40	31.60	31.35	31.50	31.50	0.16%	269,418
Jun 22, 2026	31.80	31.80	31.25	31.45	31.45	-1.10%	333,681
Jun 18, 2026	31.50	31.85	31.50	31.80	31.80	1.11%	298,898
Jun 17, 2026	31.55	31.65	31.35	31.45	31.45	-0.32%	244,473
Jun 16, 2026	31.50	31.65	31.35	31.55	31.55	0.16%	225,121
Jun 15, 2026	31.80	31.80	31.50	31.50	31.50	-0.16%	272,810
Jun 12, 2026	31.55	31.75	31.40	31.55	31.55	0.64%	319,070
Jun 11, 2026	31.45	31.45	31.15	31.35	31.35	-0.32%	276,630
Jun 10, 2026	31.05	31.50	31.05	31.45	31.45	0.96%	366,444