Namchow Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	34.55	34.65	34.25	34.35	34.35	-	674,234
May 7, 2026	34.55	34.60	34.35	34.35	34.35	-0.72%	555,560
May 6, 2026	34.80	34.85	34.50	34.60	34.60	-0.72%	721,766
May 5, 2026	35.10	35.10	34.75	34.85	34.85	-0.57%	624,042
May 4, 2026	35.20	35.25	35.00	35.05	35.05	-0.14%	514,337
Apr 30, 2026	35.40	35.45	35.05	35.10	35.10	-0.71%	431,696
Apr 29, 2026	35.40	35.45	35.30	35.35	35.35	-0.14%	280,158
Apr 28, 2026	35.75	35.85	35.35	35.40	35.40	-0.56%	282,754
Apr 27, 2026	35.75	35.85	35.50	35.60	35.60	-0.70%	336,688
Apr 24, 2026	35.80	36.05	35.75	35.85	35.85	0.28%	189,134
Apr 23, 2026	36.00	36.00	35.70	35.75	35.75	-0.83%	402,725
Apr 22, 2026	36.15	36.20	36.00	36.05	36.05	-0.28%	285,343
Apr 21, 2026	36.20	36.30	36.00	36.15	36.15	-0.14%	257,905
Apr 20, 2026	36.70	36.80	36.05	36.20	36.20	-1.36%	354,210
Apr 17, 2026	36.95	37.05	36.70	36.70	36.70	-0.68%	152,537
Apr 16, 2026	37.20	37.25	36.65	36.95	36.95	-0.27%	284,730
Apr 15, 2026	36.40	38.05	36.30	37.05	37.05	1.93%	724,309
Apr 14, 2026	36.30	36.55	36.30	36.35	36.35	0.28%	209,593
Apr 13, 2026	36.10	36.45	36.10	36.25	36.25	0.42%	296,866
Apr 10, 2026	36.15	36.35	36.10	36.10	36.10	-0.14%	186,540
Apr 9, 2026	36.30	36.30	36.05	36.15	36.15	-0.69%	169,800
Apr 8, 2026	36.25	36.45	36.15	36.40	36.40	0.69%	244,747
Apr 7, 2026	36.30	36.30	36.05	36.15	36.15	-0.41%	162,384
Apr 2, 2026	36.60	36.65	36.15	36.30	36.30	-0.82%	173,304
Apr 1, 2026	36.40	36.70	36.40	36.60	36.60	0.55%	202,802
Mar 31, 2026	35.95	36.75	35.95	36.40	36.40	1.25%	397,696
Mar 30, 2026	35.50	36.20	35.50	35.95	35.95	-0.14%	180,838
Mar 27, 2026	36.00	36.10	35.90	36.00	36.00	0.14%	212,409
Mar 26, 2026	35.75	36.05	35.60	35.95	35.95	0.56%	190,401
Mar 25, 2026	35.55	35.75	35.35	35.75	35.75	1.42%	171,255
Mar 24, 2026	35.30	35.30	35.10	35.25	35.25	0.28%	264,968
Mar 23, 2026	35.30	35.35	35.05	35.15	35.15	-1.26%	306,552
Mar 20, 2026	35.55	35.70	35.50	35.60	35.60	-0.14%	384,441
Mar 19, 2026	36.00	36.00	35.65	35.65	35.65	-1.38%	326,584
Mar 18, 2026	36.25	36.30	36.00	36.15	36.15	-	355,292
Mar 17, 2026	35.75	36.15	35.75	36.15	36.15	1.26%	320,061
Mar 16, 2026	35.65	36.00	35.65	35.70	35.70	0.28%	342,508
Mar 13, 2026	35.60	35.85	35.55	35.60	35.60	-0.70%	463,431
Mar 12, 2026	36.00	36.15	35.50	35.85	35.85	-0.83%	716,225
Mar 11, 2026	36.20	36.25	35.85	36.15	36.15	-0.14%	565,501
Mar 10, 2026	36.70	36.70	36.10	36.20	36.20	-0.41%	507,993
Mar 9, 2026	36.90	36.90	36.00	36.35	36.35	-2.55%	812,297
Mar 6, 2026	37.35	37.40	37.00	37.30	37.30	-0.53%	394,666
Mar 5, 2026	37.35	37.70	37.20	37.50	37.50	0.40%	362,604
Mar 4, 2026	38.00	38.00	37.30	37.35	37.35	-1.71%	519,686
Mar 3, 2026	38.00	38.00	37.70	38.00	38.00	-	209,046
Mar 2, 2026	38.20	38.20	37.75	38.00	38.00	-0.52%	467,408
Feb 26, 2026	38.15	38.35	38.00	38.20	38.20	0.13%	419,086
Feb 25, 2026	38.40	38.40	38.00	38.15	38.15	-0.13%	316,813
Feb 24, 2026	38.00	38.30	38.00	38.20	38.20	1.06%	466,057