Jinxin Technology Holding Company (NAMI)
NASDAQ: NAMI · Real-Time Price · USD
3.250
-0.100 (-2.99%)
At close: Feb 21, 2025, 4:00 PM
3.300
+0.050 (1.54%)
After-hours: Feb 21, 2025, 5:42 PM EST
NAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.76 | 4.80 | 4.10 | 4.22 | 4.22 | -10.61% | 97,854 |
| Jan 14, 2025 | 4.40 | 4.80 | 4.30 | 4.72 | 4.72 | 12.67% | 137,099 |
| Jan 13, 2025 | 4.12 | 4.38 | 4.00 | 4.19 | 4.19 | 1.70% | 56,782 |
| Jan 10, 2025 | 3.99 | 4.46 | 3.99 | 4.12 | 4.12 | 3.78% | 68,738 |
| Jan 8, 2025 | 4.15 | 4.33 | 3.93 | 3.97 | 3.97 | -2.70% | 254,002 |
| Jan 7, 2025 | 4.08 | 4.58 | 4.04 | 4.08 | 4.08 | 0.25% | 132,182 |
| Jan 6, 2025 | 4.05 | 4.25 | 3.97 | 4.07 | 4.07 | 1.12% | 86,258 |
| Jan 3, 2025 | 4.12 | 4.40 | 3.87 | 4.03 | 4.03 | 0.63% | 91,552 |
| Jan 2, 2025 | 4.21 | 4.27 | 4.00 | 4.00 | 4.00 | -1.96% | 151,607 |
| Dec 31, 2024 | 4.33 | 4.80 | 4.08 | 4.08 | 4.08 | -5.12% | 72,963 |
| Dec 30, 2024 | 4.06 | 4.36 | 3.70 | 4.30 | 4.30 | 2.87% | 89,605 |
| Dec 27, 2024 | 4.38 | 4.58 | 4.00 | 4.18 | 4.18 | -4.57% | 39,453 |
| Dec 26, 2024 | 4.50 | 4.75 | 4.35 | 4.38 | 4.38 | 0.21% | 25,488 |
| Dec 24, 2024 | 4.81 | 4.81 | 4.33 | 4.37 | 4.37 | -2.65% | 22,340 |
| Dec 23, 2024 | 4.63 | 4.93 | 4.39 | 4.49 | 4.49 | -1.54% | 46,138 |
| Dec 20, 2024 | 4.25 | 5.16 | 4.25 | 4.56 | 4.56 | 2.93% | 143,377 |
| Dec 19, 2024 | 5.25 | 5.26 | 4.20 | 4.43 | 4.43 | -16.57% | 190,495 |
| Dec 18, 2024 | 5.28 | 6.00 | 5.03 | 5.31 | 5.31 | 2.71% | 250,750 |
| Dec 17, 2024 | 3.95 | 5.17 | 3.95 | 5.17 | 5.17 | 23.10% | 218,168 |
| Dec 16, 2024 | 3.86 | 4.50 | 3.78 | 4.20 | 4.20 | 7.14% | 105,443 |
| Dec 13, 2024 | 4.07 | 4.19 | 3.75 | 3.92 | 3.92 | -2.49% | 176,352 |
| Dec 12, 2024 | 4.22 | 4.35 | 4.01 | 4.02 | 4.02 | -4.74% | 142,792 |
| Dec 11, 2024 | 4.30 | 4.53 | 4.20 | 4.22 | 4.22 | 0.24% | 140,493 |
| Dec 10, 2024 | 4.30 | 4.98 | 4.01 | 4.21 | 4.21 | -2.55% | 261,779 |
| Dec 9, 2024 | 4.00 | 4.72 | 3.90 | 4.32 | 4.32 | -2.70% | 532,623 |