Jinxin Technology Holding Company (NAMI)
NASDAQ: NAMI · Real-Time Price · USD
1.050
+0.010 (0.96%)
At close: Aug 15, 2025, 4:00 PM
1.040
-0.010 (-0.95%)
After-hours: Aug 15, 2025, 6:59 PM EDT
NAMI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 16,999 |
Aug 14, 2025 | 0.92 | 1.05 | 0.92 | 1.04 | 1.04 | 7.27% | 17,097 |
Aug 13, 2025 | 1.02 | 1.02 | 0.91 | 0.97 | 0.97 | -5.87% | 32,893 |
Aug 12, 2025 | 1.14 | 1.15 | 1.00 | 1.03 | 1.03 | -8.04% | 59,871 |
Aug 11, 2025 | 1.07 | 1.16 | 1.03 | 1.12 | 1.12 | 14.27% | 128,280 |
Aug 8, 2025 | 0.96 | 1.05 | 0.93 | 0.98 | 0.98 | 4.21% | 47,874 |
Aug 7, 2025 | 0.89 | 0.97 | 0.89 | 0.94 | 0.94 | 2.23% | 6,748 |
Aug 6, 2025 | 0.90 | 0.98 | 0.90 | 0.92 | 0.92 | 4.55% | 32,125 |
Aug 5, 2025 | 0.94 | 0.98 | 0.86 | 0.88 | 0.88 | 2.33% | 18,195 |
Aug 4, 2025 | 0.88 | 0.90 | 0.84 | 0.86 | 0.86 | -3.37% | 16,201 |
Aug 1, 2025 | 0.93 | 0.96 | 0.86 | 0.89 | 0.89 | -4.20% | 5,859 |
Jul 31, 2025 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | 6.77% | 1,143 |
Jul 30, 2025 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -7.00% | 24,348 |
Jul 29, 2025 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -6.44% | 28,052 |
Jul 28, 2025 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | -0.99% | 23,756 |
Jul 25, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 45,902 |
Jul 24, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 36,196 |
Jul 23, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | - | 27,845 |
Jul 22, 2025 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | 0.97% | 41,141 |
Jul 21, 2025 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -3.74% | 44,949 |
Jul 18, 2025 | 1.05 | 1.09 | 1.03 | 1.07 | 1.07 | 3.88% | 12,553 |
Jul 17, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 8,133 |
Jul 16, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 1.46% | 27,950 |
Jul 15, 2025 | 1.10 | 1.10 | 0.99 | 1.03 | 1.03 | -6.82% | 41,628 |
Jul 14, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -1.79% | 15,546 |
Jul 11, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 49,549 |
Jul 10, 2025 | 1.06 | 1.20 | 1.06 | 1.14 | 1.14 | 3.64% | 76,918 |
Jul 9, 2025 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | - | 4,024 |
Jul 8, 2025 | 1.01 | 1.11 | 1.01 | 1.10 | 1.10 | -0.90% | 26,265 |
Jul 7, 2025 | 1.20 | 1.20 | 1.06 | 1.11 | 1.11 | 0.91% | 8,587 |
Jul 3, 2025 | 1.05 | 1.26 | 1.04 | 1.10 | 1.10 | 3.58% | 54,493 |
Jul 2, 2025 | 1.03 | 1.09 | 1.02 | 1.06 | 1.06 | 4.02% | 17,688 |
Jul 1, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -1.83% | 16,430 |
Jun 30, 2025 | 1.01 | 1.09 | 0.97 | 1.04 | 1.04 | -0.86% | 53,032 |
Jun 27, 2025 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -2.87% | 29,307 |
Jun 26, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 3.25% | 10,156 |
Jun 25, 2025 | 1.08 | 1.13 | 1.03 | 1.05 | 1.05 | -8.25% | 21,381 |
Jun 24, 2025 | 1.05 | 1.14 | 1.02 | 1.14 | 1.14 | 10.68% | 114,408 |
Jun 23, 2025 | 1.29 | 1.29 | 1.03 | 1.03 | 1.03 | -6.36% | 35,840 |
Jun 20, 2025 | 1.14 | 1.19 | 1.06 | 1.10 | 1.10 | -3.51% | 37,550 |
Jun 18, 2025 | 1.23 | 1.23 | 1.12 | 1.14 | 1.14 | -7.32% | 38,028 |
Jun 17, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | - | 42,337 |
Jun 16, 2025 | 1.23 | 1.25 | 1.16 | 1.23 | 1.23 | -0.81% | 66,735 |
Jun 13, 2025 | 1.26 | 1.29 | 1.24 | 1.24 | 1.24 | -6.77% | 27,063 |
Jun 12, 2025 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | 3.91% | 44,454 |
Jun 11, 2025 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -1.16% | 14,684 |
Jun 10, 2025 | 1.21 | 1.30 | 1.20 | 1.30 | 1.30 | 0.39% | 49,305 |
Jun 9, 2025 | 1.34 | 1.35 | 1.24 | 1.29 | 1.29 | -4.52% | 63,354 |
Jun 6, 2025 | 1.23 | 1.39 | 1.23 | 1.35 | 1.35 | 11.65% | 220,583 |
Jun 5, 2025 | 1.21 | 1.26 | 1.15 | 1.21 | 1.21 | - | 78,994 |