Namchow Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	33.45	33.50	32.00	32.95	32.95	-1.05%	2,345,826
Oct 27, 2026	33.15	33.30	32.90	33.30	33.30	0.45%	184,707
Oct 22, 2026	33.20	33.25	33.00	33.15	33.15	-0.15%	156,145
Oct 21, 2026	33.50	33.50	33.15	33.20	33.20	-	113,695
Oct 20, 2026	33.25	33.30	33.10	33.20	33.20	-1.04%	147,570
Oct 19, 2026	33.80	33.80	33.35	33.55	33.55	-0.74%	171,930
Oct 16, 2026	33.90	33.90	33.75	33.80	33.80	0.15%	138,557
Oct 15, 2026	33.60	34.00	33.30	33.75	33.75	0.45%	305,009
Oct 14, 2026	33.55	33.60	33.30	33.60	33.60	-	155,973
Oct 13, 2026	33.45	33.80	33.45	33.60	33.60	-0.15%	227,431
Oct 12, 2026	33.35	33.70	33.15	33.65	33.65	0.90%	421,224
Oct 8, 2026	32.75	33.60	32.75	33.35	33.35	1.83%	320,521
Oct 7, 2026	32.70	32.85	32.60	32.75	32.75	0.15%	149,538
Oct 6, 2026	32.80	32.80	32.50	32.70	32.70	-0.30%	113,276
Oct 5, 2026	33.15	33.15	32.75	32.80	32.80	-1.06%	120,387
Oct 2, 2026	33.30	33.30	33.00	33.15	33.15	-0.90%	105,323
Oct 1, 2026	33.00	34.00	32.85	33.45	33.45	1.21%	227,316
Sep 30, 2026	33.00	33.10	32.95	33.05	33.05	0.30%	173,534
Sep 29, 2026	33.00	33.10	32.95	32.95	32.95	-0.15%	134,137
Sep 24, 2026	33.00	33.10	32.85	33.00	33.00	-	81,244
Sep 23, 2026	33.25	33.25	32.90	33.00	33.00	-0.75%	234,505
Sep 22, 2026	33.35	33.35	33.05	33.25	33.25	-	151,080
Sep 21, 2026	32.95	33.45	32.95	33.25	33.25	0.91%	293,301
Sep 18, 2026	32.75	32.95	32.65	32.95	32.95	0.76%	189,111
Sep 17, 2026	32.35	32.70	32.30	32.70	32.70	1.24%	118,878
Sep 16, 2026	32.35	32.35	32.15	32.30	32.30	-0.15%	77,179
Sep 15, 2026	32.10	32.35	32.10	32.35	32.35	-0.15%	122,852
Sep 14, 2026	32.20	32.40	32.10	32.40	32.40	0.62%	107,223
Sep 11, 2026	32.40	32.45	32.15	32.20	32.20	-1.08%	165,514
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