Namchow Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	32.40	32.65	32.40	32.55	32.55	-0.15%	94,930
Sep 9, 2026	32.55	32.60	32.45	32.60	32.60	-	83,467
Sep 8, 2026	32.60	32.70	32.50	32.60	32.60	-	138,337
Sep 7, 2026	32.90	32.90	32.50	32.60	32.60	-	97,911
Sep 4, 2026	32.45	32.60	32.30	32.60	32.60	0.46%	170,611
Sep 3, 2026	32.60	32.75	32.45	32.45	32.45	-0.46%	123,541
Sep 2, 2026	32.80	32.80	32.45	32.60	32.60	-0.61%	145,552
Sep 1, 2026	32.60	32.90	32.60	32.80	32.80	0.15%	203,659
Aug 31, 2026	32.90	32.90	32.60	32.75	32.75	-	113,796
Aug 28, 2026	32.90	32.90	32.65	32.75	32.75	-0.30%	109,730
Aug 27, 2026	32.95	33.05	32.85	32.85	32.85	-0.30%	138,006
Aug 26, 2026	32.90	33.00	32.75	32.95	32.95	0.76%	127,347
Aug 25, 2026	33.00	33.15	32.70	32.70	32.70	-1.06%	116,504
Aug 24, 2026	33.10	33.15	32.75	33.05	33.05	-	129,850
Aug 21, 2026	32.75	33.05	32.75	33.05	33.05	0.92%	123,356
Aug 20, 2026	32.30	32.75	32.30	32.75	32.75	1.71%	176,032
Aug 19, 2026	32.45	32.45	32.00	32.20	32.20	0.31%	201,173
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%	85,525
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%	163,171
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