Jinxin Technology Holding Company (NAMI)
NASDAQ: NAMI · Real-Time Price · USD
1.059
-0.031 (-2.81%)
At close: Sep 26, 2025, 4:00 PM EDT
1.050
-0.009 (-0.89%)
After-hours: Sep 26, 2025, 4:24 PM EDT

NAMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251.071.101.051.061.06-2.84%54,480
Sep 25, 20251.111.121.061.091.09-4.39%59,825
Sep 24, 20251.121.141.091.141.142.70%51,709
Sep 23, 20251.131.141.101.111.11-0.09%27,208
Sep 22, 20251.091.141.091.111.111.93%24,455
Sep 19, 20251.081.111.071.091.090.93%70,604
Sep 18, 20251.091.121.081.081.08-72,027
Sep 17, 20251.091.131.071.081.08-0.92%69,830
Sep 16, 20251.081.131.081.091.09-1.80%23,430
Sep 15, 20251.111.141.031.111.11-1.77%122,449
Sep 12, 20251.141.181.091.131.131.80%51,507
Sep 11, 20251.101.181.061.111.11-3.48%180,229
Sep 10, 20251.011.191.011.151.1512.75%264,806
Sep 9, 20250.971.030.931.021.025.15%180,436
Sep 8, 20251.141.150.960.970.97-10.19%163,265
Sep 5, 20251.041.081.031.081.08-51,633
Sep 4, 20251.061.161.001.081.08-0.46%166,836
Sep 3, 20251.131.181.071.091.09-6.47%110,382
Sep 2, 20251.131.231.021.161.16-5.69%283,993
Aug 29, 20251.341.391.221.231.23-15.17%349,591
Aug 28, 20251.331.481.111.451.455.84%1,313,151
Aug 27, 20251.012.051.011.371.3733.01%46,250,990
Aug 26, 20251.041.041.011.031.03-6,533
Aug 25, 20251.011.030.941.031.036.76%11,131
Aug 22, 20250.950.960.930.960.961.55%8,195
Aug 21, 20250.950.980.930.950.95-3.05%5,449
Aug 20, 20250.991.010.900.980.98-3.92%17,816
Aug 19, 20251.011.050.961.021.02-1.92%15,281
Aug 18, 20251.011.051.011.041.04-0.95%10,177
Aug 15, 20251.061.081.031.051.050.96%17,009
Aug 14, 20250.921.050.921.041.047.27%17,097
Aug 13, 20251.021.020.910.970.97-5.87%32,893
Aug 12, 20251.141.151.001.031.03-8.04%59,871
Aug 11, 20251.071.161.031.121.1214.27%128,280
Aug 8, 20250.961.050.930.980.984.21%47,874
Aug 7, 20250.890.970.890.940.942.23%6,748
Aug 6, 20250.900.980.900.920.924.55%32,125
Aug 5, 20250.940.980.860.880.882.33%18,195
Aug 4, 20250.880.900.840.860.86-3.37%16,201
Aug 1, 20250.930.960.860.890.89-4.20%5,859
Jul 31, 20250.940.970.930.930.936.77%1,143
Jul 30, 20250.930.930.860.870.87-7.00%24,348
Jul 29, 20250.991.000.940.940.94-6.44%28,052
Jul 28, 20250.971.010.961.001.00-0.99%23,756
Jul 25, 20251.001.020.971.011.01-0.98%45,902
Jul 24, 20251.041.041.011.021.02-1.92%36,196
Jul 23, 20251.061.061.031.041.04-27,845
Jul 22, 20251.031.061.001.041.040.97%41,141
Jul 21, 20251.101.101.021.031.03-3.74%44,949
Jul 18, 20251.051.091.031.071.073.88%12,553