Skip to main content
Jinxin Technology Holding Company (NAMI)
NASDAQ: NAMI · Real-Time Price · USD
0.450
-0.039 (-7.91%)
At close: Apr 28, 2026, 4:00 PM EDT
0.453
+0.002 (0.49%)
After-hours: Apr 28, 2026, 4:00 PM EDT

NAMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.450.510.450.450.45-7.91%2,418
Apr 27, 20260.490.520.490.490.490.16%3,494
Apr 24, 20260.420.530.420.490.49-6.10%7,608
Apr 23, 20260.490.540.490.520.52-3.70%4,303
Apr 22, 20260.510.540.510.540.541.87%2,830
Apr 21, 20260.480.530.480.530.53-2.77%5,640
Apr 20, 20260.500.630.500.550.551.41%8,538
Apr 17, 20260.530.540.510.540.54-3.85%5,039
Apr 16, 20260.530.700.530.560.561.64%38,043
Apr 15, 20260.490.570.490.550.555.81%11,457
Apr 14, 20260.490.530.490.520.523.13%10,054
Apr 13, 20260.480.510.480.500.503.38%18,413
Apr 10, 20260.460.490.460.490.49-0.51%24,591
Apr 9, 20260.490.500.450.490.49-2.37%15,540
Apr 8, 20260.500.520.490.500.50-4.55%35,071
Apr 7, 20260.500.530.500.530.530.90%40,087
Apr 6, 20260.580.580.500.520.52-10.14%41,403
Apr 2, 20260.550.580.540.580.58-1.61%9,236
Apr 1, 20260.570.590.560.590.591.60%12,605
Mar 31, 20260.670.670.530.580.58-14.69%46,857
Mar 30, 20260.720.740.660.680.68-11.13%63,232
Mar 27, 20260.890.910.600.770.77-9.98%1,850,417
Mar 26, 20260.930.940.800.850.85-6.59%52,278
Mar 25, 20260.990.990.670.910.91-9.00%194,498
Mar 24, 20260.851.040.711.001.0017.65%332,202
Mar 23, 20260.620.850.590.850.8537.58%214,541
Mar 20, 20260.560.620.500.620.6214.62%50,584
Mar 19, 20260.560.560.500.540.54-2.00%19,700
Mar 18, 20260.500.550.440.550.5510.00%15,533
Mar 17, 20260.490.500.460.500.502.61%13,155
Mar 16, 20260.490.490.460.490.495.66%15,270
Mar 13, 20260.440.460.420.460.465.30%8,958
Mar 12, 20260.440.440.410.440.44-14,867
Mar 11, 20260.420.440.410.440.446.57%5,240
Mar 10, 20260.440.440.410.410.41-2.38%12,398
Mar 9, 20260.440.480.420.420.42-13.14%8,328
Mar 6, 20260.490.500.460.480.48-0.31%8,843
Mar 5, 20260.460.500.460.490.4912.99%7,971
Mar 4, 20260.450.450.430.430.43-4.16%3,076
Mar 3, 20260.450.450.430.450.454.15%9,121
Mar 2, 20260.440.500.420.430.43-2.27%27,282
Feb 27, 20260.450.450.440.440.44-3.27%2,607
Feb 26, 20260.460.470.450.460.46-0.87%23,176
Feb 25, 20260.440.460.440.460.46-7,560
Feb 24, 20260.490.490.460.460.46-7.98%32,741
Feb 23, 20260.500.500.500.500.50-0.02%4,679
Feb 20, 20260.460.500.460.500.501.67%7,837
Feb 19, 20260.470.510.460.490.49-3.40%6,167
Feb 18, 20260.520.520.500.510.510.57%2,437
Feb 17, 20260.500.570.500.510.51-0.75%7,740
Feb 13, 20260.520.580.490.510.51-1.92%17,108
Feb 12, 20260.550.560.520.520.52-10.34%7,306
Feb 11, 20260.560.580.560.580.583.02%6,684
Feb 10, 20260.570.590.560.560.56-2.93%5,842
Feb 9, 20260.570.580.550.580.58-3.33%7,250
Feb 6, 20260.560.600.560.600.607.10%21,868
Feb 5, 20260.590.640.560.560.560.02%13,602
Feb 4, 20260.610.650.560.560.56-13.22%16,306
Feb 3, 20260.670.700.630.650.65-2.39%28,782
Feb 2, 20260.600.680.560.660.6612.26%72,755
Jan 30, 20260.580.600.560.590.595.18%4,354
Jan 29, 20260.560.600.560.560.56-6.67%16,672
Jan 28, 20260.620.620.590.600.60-10,307
Jan 27, 20260.580.620.570.600.60-27,196
Jan 26, 20260.620.660.580.600.60-4.46%53,510
Jan 23, 20260.650.700.610.630.63-2.30%19,078
Jan 22, 20260.670.690.610.640.64-3.34%11,593
Jan 21, 20260.700.700.630.670.670.76%25,447
Jan 20, 20260.670.700.660.660.66-5.58%19,116
Jan 16, 20260.680.700.660.700.702.78%9,634
Jan 15, 20260.690.690.670.680.68-1.43%9,640
Jan 14, 20260.690.700.690.690.690.58%9,460
Jan 13, 20260.710.770.690.690.69-2.97%18,321
Jan 12, 20260.680.730.680.710.71-3.15%10,051
Jan 9, 20260.720.730.690.730.731.53%43,177
Jan 8, 20260.740.740.710.720.72-2.64%9,473
Jan 7, 20260.730.780.710.740.74-7.57%26,979
Jan 6, 20260.730.800.730.800.807.91%8,665
Jan 5, 20260.730.770.710.740.74-2.57%21,528
Jan 2, 20260.760.780.730.760.76-0.58%11,662
Dec 31, 20250.840.860.700.760.76-6.79%70,790
Dec 30, 20250.740.820.700.820.82-37,370
Dec 29, 20250.760.820.760.820.8211.23%56,067
Dec 26, 20250.720.810.700.740.74-6.57%10,280
Dec 24, 20250.810.810.710.790.79-2.57%9,889
Dec 23, 20250.660.910.660.810.8122.53%137,231
Dec 22, 20250.670.690.620.660.66-1.37%36,773
Dec 19, 20250.730.730.670.670.67-9.45%22,089
Dec 18, 20250.740.740.710.740.74-6.40%12,411
Dec 17, 20250.770.790.740.790.797.56%31,974
Dec 16, 20250.710.750.650.740.74-10.37%86,605
Dec 15, 20250.890.990.810.820.82-21.53%1,318,073
Dec 12, 20250.821.070.731.051.0518.62%161,744
Dec 11, 20250.670.920.580.880.8836.36%174,943
Dec 10, 20250.650.680.610.650.65-0.60%12,541
Dec 9, 20250.650.680.650.650.65-3.70%13,237
Dec 8, 20250.700.700.660.680.67-0.01%5,836
Dec 5, 20250.700.700.660.680.68-3.54%7,113
Dec 4, 20250.700.700.660.700.702.85%7,127
Dec 3, 20250.700.720.680.680.681.39%5,283