Jinxin Technology Holding Company (NAMI)
NASDAQ: NAMI · Real-Time Price · USD
2.912
-0.028 (-0.95%)
At close: Mar 28, 2025, 4:00 PM
2.796
-0.116 (-3.97%)
After-hours: Mar 28, 2025, 6:00 PM EDT
NAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.82 | 2.92 | 2.70 | 2.91 | 2.91 | -0.95% | 47,087 |
| Mar 27, 2025 | 2.89 | 2.99 | 2.83 | 2.94 | 2.94 | -2.00% | 29,432 |
| Mar 26, 2025 | 3.06 | 3.13 | 2.85 | 3.00 | 3.00 | 3.09% | 26,081 |
| Mar 25, 2025 | 3.02 | 3.02 | 2.80 | 2.91 | 2.91 | 0.52% | 49,983 |
| Mar 24, 2025 | 2.84 | 3.06 | 2.80 | 2.90 | 2.90 | -0.45% | 9,929 |
| Mar 21, 2025 | 3.02 | 3.09 | 2.81 | 2.91 | 2.91 | 2.76% | 25,280 |
| Mar 20, 2025 | 2.91 | 3.04 | 2.78 | 2.83 | 2.83 | -6.91% | 8,974 |
| Mar 19, 2025 | 3.21 | 3.26 | 3.02 | 3.04 | 3.04 | -5.00% | 11,870 |
| Mar 18, 2025 | 3.20 | 3.50 | 3.06 | 3.20 | 3.20 | 0.25% | 66,365 |
| Mar 17, 2025 | 2.80 | 3.19 | 2.80 | 3.19 | 3.19 | 15.32% | 25,057 |
| Mar 14, 2025 | 2.91 | 2.92 | 2.68 | 2.77 | 2.77 | -4.22% | 41,931 |
| Mar 13, 2025 | 2.84 | 2.91 | 2.68 | 2.89 | 2.89 | 2.85% | 17,632 |
| Mar 12, 2025 | 3.11 | 3.11 | 2.80 | 2.81 | 2.81 | -6.71% | 39,171 |
| Mar 11, 2025 | 2.74 | 3.22 | 2.74 | 3.01 | 3.01 | 9.53% | 161,645 |
| Mar 10, 2025 | 3.23 | 3.23 | 2.75 | 2.75 | 2.75 | -19.12% | 54,501 |
| Mar 7, 2025 | 3.40 | 3.58 | 3.27 | 3.40 | 3.40 | -7.61% | 34,616 |
| Mar 6, 2025 | 3.61 | 3.90 | 3.55 | 3.68 | 3.68 | 4.84% | 92,783 |
| Mar 5, 2025 | 3.18 | 3.69 | 3.10 | 3.51 | 3.51 | 9.69% | 168,678 |
| Mar 4, 2025 | 3.18 | 3.35 | 2.96 | 3.20 | 3.20 | -2.14% | 173,882 |
| Mar 3, 2025 | 2.86 | 3.90 | 2.82 | 3.27 | 3.27 | 25.29% | 1,209,490 |
| Feb 28, 2025 | 2.94 | 2.94 | 2.60 | 2.61 | 2.61 | -10.00% | 62,986 |
| Feb 27, 2025 | 2.90 | 3.10 | 2.71 | 2.90 | 2.90 | - | 62,476 |
| Feb 26, 2025 | 3.22 | 3.48 | 2.83 | 2.90 | 2.90 | -5.23% | 146,684 |
| Feb 25, 2025 | 3.18 | 3.29 | 2.70 | 3.06 | 3.06 | 8.13% | 74,577 |
| Feb 24, 2025 | 3.10 | 3.15 | 2.70 | 2.83 | 2.83 | -12.92% | 109,857 |
| Feb 21, 2025 | 3.59 | 3.63 | 3.12 | 3.25 | 3.25 | -2.99% | 34,479 |
| Feb 20, 2025 | 3.68 | 3.70 | 2.91 | 3.35 | 3.35 | -7.46% | 183,986 |
| Feb 19, 2025 | 3.98 | 4.28 | 2.61 | 3.62 | 3.62 | -9.05% | 438,584 |
| Feb 18, 2025 | 4.41 | 4.61 | 3.96 | 3.98 | 3.98 | -1.73% | 79,426 |
| Feb 14, 2025 | 3.76 | 4.12 | 3.76 | 4.05 | 4.05 | 8.00% | 59,932 |
| Feb 13, 2025 | 3.35 | 3.97 | 3.35 | 3.75 | 3.75 | 16.46% | 89,346 |
| Feb 12, 2025 | 3.63 | 4.20 | 3.09 | 3.22 | 3.22 | -8.78% | 190,026 |
| Feb 11, 2025 | 3.87 | 3.91 | 3.17 | 3.53 | 3.53 | -4.59% | 48,373 |
| Feb 10, 2025 | 4.13 | 4.20 | 3.41 | 3.70 | 3.70 | -6.57% | 66,225 |
| Feb 7, 2025 | 3.22 | 3.96 | 3.22 | 3.96 | 3.96 | 26.15% | 79,384 |
| Feb 6, 2025 | 2.91 | 3.31 | 2.85 | 3.14 | 3.14 | 7.94% | 21,698 |
| Feb 5, 2025 | 2.98 | 3.18 | 2.68 | 2.91 | 2.91 | 1.39% | 104,926 |
| Feb 4, 2025 | 2.49 | 2.89 | 2.49 | 2.87 | 2.87 | 19.00% | 53,123 |
| Feb 3, 2025 | 2.50 | 2.55 | 2.35 | 2.41 | 2.41 | -5.86% | 22,690 |
| Jan 31, 2025 | 2.63 | 2.81 | 2.56 | 2.56 | 2.56 | 0.39% | 9,274 |
| Jan 30, 2025 | 2.81 | 3.01 | 2.53 | 2.55 | 2.55 | -2.30% | 74,225 |
| Jan 29, 2025 | 3.00 | 3.00 | 2.61 | 2.61 | 2.61 | -10.00% | 26,887 |
| Jan 28, 2025 | 2.92 | 3.15 | 2.70 | 2.90 | 2.90 | -1.69% | 58,284 |
| Jan 27, 2025 | 3.11 | 3.44 | 2.70 | 2.95 | 2.95 | -4.84% | 195,854 |
| Jan 24, 2025 | 2.88 | 3.36 | 2.88 | 3.10 | 3.10 | 8.39% | 30,040 |
| Jan 23, 2025 | 2.52 | 2.98 | 2.52 | 2.86 | 2.86 | 14.86% | 143,964 |
| Jan 22, 2025 | 3.35 | 3.36 | 2.26 | 2.49 | 2.49 | -25.23% | 206,167 |
| Jan 21, 2025 | 3.76 | 3.80 | 3.32 | 3.33 | 3.33 | -12.14% | 199,789 |
| Jan 17, 2025 | 4.10 | 4.19 | 3.40 | 3.79 | 3.79 | -5.72% | 84,690 |
| Jan 16, 2025 | 4.16 | 4.28 | 3.88 | 4.02 | 4.02 | -4.74% | 56,427 |