Namchow Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	33.80	34.25	33.80	34.15	-	0.44%	131,422
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
Jun 9, 2026	30.80	31.45	30.80	31.15	31.15	0.97%	323,890
Jun 8, 2026	30.80	31.05	30.25	30.85	30.85	-1.75%	434,483
Jun 5, 2026	31.15	31.40	31.10	31.40	31.40	0.48%	368,316
Jun 4, 2026	31.35	31.40	31.15	31.25	31.25	-0.32%	450,502
Jun 3, 2026	31.15	31.45	30.95	31.35	31.35	0.64%	502,728
Jun 2, 2026	30.90	31.20	30.60	31.15	31.15	1.14%	634,556
Jun 1, 2026	31.10	31.15	30.60	30.80	30.80	-1.44%	1,285,312
May 29, 2026	31.00	31.30	31.00	31.25	31.25	0.16%	531,123
May 28, 2026	31.50	31.50	31.00	31.20	31.20	-0.32%	763,002
May 27, 2026	33.10	33.10	32.85	32.90	31.30	-0.45%	700,496
May 26, 2026	32.85	33.20	32.85	33.05	31.44	0.46%	551,804
May 25, 2026	33.30	33.30	32.70	32.90	31.30	-1.05%	674,299
May 22, 2026	33.35	33.35	33.00	33.25	31.63	-0.30%	382,109
May 21, 2026	33.00	33.40	32.90	33.35	31.73	1.06%	353,234
May 20, 2026	32.75	33.00	32.55	33.00	31.40	0.92%	317,626