Namchow Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	32.50	33.15	32.35	32.70	31.11	0.62%	530,633
May 18, 2026	32.90	32.90	32.20	32.50	30.92	-1.22%	832,912
May 15, 2026	33.05	33.05	32.35	32.90	31.30	-1.79%	859,211
May 14, 2026	33.30	33.75	33.25	33.50	31.87	0.60%	469,821
May 13, 2026	33.60	33.60	33.10	33.30	31.68	-1.33%	634,695
May 12, 2026	34.10	34.10	33.70	33.75	32.11	-1.17%	627,279
May 11, 2026	34.35	34.35	34.05	34.15	32.49	-0.58%	561,099
May 8, 2026	34.55	34.65	34.25	34.35	32.68	-	675,274
May 7, 2026	34.55	34.60	34.35	34.35	32.68	-0.72%	555,560
May 6, 2026	34.80	34.85	34.50	34.60	32.92	-0.72%	722,296
May 5, 2026	35.10	35.10	34.75	34.85	33.16	-0.57%	624,042
May 4, 2026	35.20	35.25	35.00	35.05	33.35	-0.14%	516,699
Apr 30, 2026	35.40	35.45	35.05	35.10	33.39	-0.71%	431,696
Apr 29, 2026	35.40	35.45	35.30	35.35	33.63	-0.14%	280,158
Apr 28, 2026	35.75	35.85	35.35	35.40	33.68	-0.56%	282,754
Apr 27, 2026	35.75	35.85	35.50	35.60	33.87	-0.70%	336,688
Apr 24, 2026	35.80	36.05	35.75	35.85	34.11	0.28%	189,134
Apr 23, 2026	36.00	36.00	35.70	35.75	34.01	-0.83%	402,725
Apr 22, 2026	36.15	36.20	36.00	36.05	34.30	-0.28%	285,343
Apr 21, 2026	36.20	36.30	36.00	36.15	34.39	-0.14%	267,260
Apr 20, 2026	36.70	36.80	36.05	36.20	34.44	-1.36%	354,210
Apr 17, 2026	36.95	37.05	36.70	36.70	34.92	-0.68%	152,537
Apr 16, 2026	37.20	37.25	36.65	36.95	35.15	-0.27%	284,730
Apr 15, 2026	36.40	38.05	36.30	37.05	35.25	1.93%	724,309
Apr 14, 2026	36.30	36.55	36.30	36.35	34.58	0.28%	209,593
Apr 13, 2026	36.10	36.45	36.10	36.25	34.49	0.42%	296,866
Apr 10, 2026	36.15	36.35	36.10	36.10	34.34	-0.14%	186,540
Apr 9, 2026	36.30	36.30	36.05	36.15	34.39	-0.69%	169,800
Apr 8, 2026	36.25	36.45	36.15	36.40	34.63	0.69%	244,747
Apr 7, 2026	36.30	36.30	36.05	36.15	34.39	-0.41%	162,384
Apr 2, 2026	36.60	36.65	36.15	36.30	34.53	-0.82%	173,304
Apr 1, 2026	36.40	36.70	36.40	36.60	34.82	0.55%	202,802
Mar 31, 2026	35.95	36.75	35.95	36.40	34.63	1.25%	397,696
Mar 30, 2026	35.50	36.20	35.50	35.95	34.20	-0.14%	180,838
Mar 27, 2026	36.00	36.10	35.90	36.00	34.25	0.14%	212,409
Mar 26, 2026	35.75	36.05	35.60	35.95	34.20	0.56%	190,401
Mar 25, 2026	35.55	35.75	35.35	35.75	34.01	1.42%	171,255
Mar 24, 2026	35.30	35.30	35.10	35.25	33.54	0.28%	264,968
Mar 23, 2026	35.30	35.35	35.05	35.15	33.44	-1.26%	306,552
Mar 20, 2026	35.55	35.70	35.50	35.60	33.87	-0.14%	384,441
Mar 19, 2026	36.00	36.00	35.65	35.65	33.92	-1.38%	326,584
Mar 18, 2026	36.25	36.30	36.00	36.15	34.39	-	355,292