NasdaqCM - Delayed Quote
USD
Jinxin Technology Holding Company (NAMI)
1.6600
0.0000
(0.00%)
At close: 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
1.6600
1.7100
1.6501
1.6600
1.6600
2,431
Nov 9, 2026
1.7000
1.7380
1.6500
1.6600
1.6600
3,700
Nov 6, 2026
1.7600
1.8150
1.7500
1.7500
1.7500
4,600
Nov 5, 2026
1.8600
1.8600
1.6900
1.7600
1.7600
6,200
Nov 4, 2026
1.8000
1.8800
1.7500
1.8500
1.8500
7,900
Nov 3, 2026
1.8400
1.8400
1.8000
1.8000
1.8000
3,200
Nov 2, 2026
1.8800
1.8800
1.8350
1.8400
1.8400
2,200
Oct 30, 2026
1.8100
1.8300
1.8000
1.8000
1.8000
12,400
Oct 29, 2026
1.8500
1.9000
1.8000
1.9000
1.9000
9,500
Oct 28, 2026
1.8600
1.8600
1.5100
1.8400
1.8400
46,900
Oct 27, 2026
1.8000
1.9300
1.8000
1.8200
1.8200
167,700
Oct 26, 2026
1.8300
1.9300
1.7900
1.8000
1.8000
86,000
Oct 23, 2026
1.8500
1.9000
1.7650
1.8250
1.8250
67,700
Oct 22, 2026
1.8000
1.9200
1.8000
1.8500
1.8500
10,800
Oct 21, 2026
1.8360
1.8450
1.8000
1.8000
1.8000
7,400
Oct 20, 2026
1.8500
1.9140
1.6900
1.7800
1.7800
20,700
Oct 19, 2026
1.8400
1.8820
1.7700
1.8500
1.8500
8,300
Oct 16, 2026
1.8500
1.9200
1.8200
1.8300
1.8300
8,700
Oct 15, 2026
1.8500
1.8700
1.7300
1.8600
1.8600
10,600
Oct 14, 2026
2.0800
2.0800
1.8810
1.9100
1.9100
12,000
Oct 13, 2026
2.0900
2.1400
2.0100
2.1100
2.1100
11,100
Oct 12, 2026
2.1800
2.1900
2.0900
2.1800
2.1800
27,100
Oct 9, 2026
2.0750
2.2000
2.0300
2.1900
2.1900
19,000
Oct 8, 2026
2.0600
2.1400
2.0200
2.0900
2.0900
16,900
Oct 7, 2026
2.2500
2.2500
2.0900
2.1900
2.1900
22,800
Oct 6, 2026
2.1600
2.3000
2.1110
2.2600
2.2600
34,500
Oct 5, 2026
2.2700
2.2700
2.0900
2.1500
2.1500
58,600
Oct 2, 2026
2.2700
2.3600
2.2300
2.2800
2.2800
62,700
Oct 1, 2026
2.3500
2.4200
2.2800
2.4200
2.4200
87,600
Sep 30, 2026
2.4800
2.6700
2.2700
2.3500
2.3500
353,800
Sep 29, 2026
2.2300
3.1100
2.1900
2.5700
2.5700
2,564,200
Sep 28, 2026
2.4500
2.8400
1.8300
2.2400
2.2400
46,477,200
Sep 25, 2026
1.6020
1.6400
1.5800
1.5900
1.5900
26,500
Sep 24, 2026
1.6200
1.6500
1.5500
1.6200
1.6200
23,100
Sep 23, 2026
1.7500
1.7690
1.6000
1.6100
1.6100
61,000
Sep 22, 2026
1.7800
1.8000
1.7000
1.7700
1.7700
52,000
Sep 21, 2026
1.7700
2.0300
1.7700
1.8350
1.8350
91,100
Sep 18, 2026
1.9800
2.0500
1.7200
1.9800
1.9800
220,500
Sep 17, 2026
2.0300
2.2600
1.9300
2.0700
2.0700
634,300
Sep 16, 2026
2.7100
3.7000
2.5300
3.1200
3.1200
19,204,300
Sep 15, 2026
1.9500
2.3290
1.7000
2.2800
2.2800
23,965,500
Sep 14, 2026
1.8900
1.9350
1.8000
1.8000
1.8000
9,100
Sep 11, 2026
1.9400
1.9500
1.8300
1.8300
1.8300
5,500
Sep 10, 2026
1.8900
2.1800
1.8500
1.9200
1.9200
32,600
Sep 9, 2026
1.9400
1.9990
1.8900
1.9000
1.9000
30,900
Sep 8, 2026
2.1400
2.1400
1.9350
1.9700
1.9700
26,200
Sep 4, 2026
2.1800
2.1900
2.1000
2.1400
2.1400
12,700
Sep 3, 2026
2.2600
2.2800
2.1330
2.1900
2.1900
11,700
Sep 2, 2026
2.4000
2.4500
2.2200
2.3000
2.3000
33,200
Sep 1, 2026
2.4100
2.4550
2.3500
2.3700
2.3700
10,600
Aug 31, 2026
2.3600
2.5080
2.3600
2.4000
2.4000
19,600
Aug 28, 2026
2.5800
2.5800
2.4500
2.4500
2.4500
11,400
Aug 27, 2026
2.4700
2.5800
2.3500
2.5300
2.5300
43,400
Aug 26, 2026
2.4100
2.4900
2.2500
2.3500
2.3500
47,100
Aug 25, 2026
2.4800
2.5400
2.3200
2.4300
2.4300
64,500
Aug 24, 2026
2.6800
2.6800
2.4900
2.4900
2.4900
358,200
Aug 21, 2026
2.8450
2.8450
2.6500
2.6800
2.6800
35,500
Aug 20, 2026
2.8300
2.9100
2.7780
2.8000
2.8000
38,600
Aug 19, 2026
2.8400
3.0800
2.7100
2.8600
2.8600
52,800
Aug 18, 2026
3.0600
3.2200
2.7600
2.8200
2.8200
65,900
Aug 17, 2026
3.1900
3.3500
3.0800
3.0800
3.0800
53,000
Aug 14, 2026
3.3500
3.3880
3.1000
3.1700
3.1700
111,800
Aug 13, 2026
3.2700
3.4900
3.0120
3.4500
3.4500
239,900
Aug 12, 2026
2.9800
3.4000
2.6600
3.3500
3.3500
754,200
Aug 11, 2026
3.0700
3.1500
2.9500
3.1100
3.1100
133,600
Aug 10, 2026
3.5300
3.5300
2.8200
3.1800
3.1800
685,100
Aug 7, 2026
9.1100
9.4700
3.9200
4.4100
4.4100
49,903,100
Aug 6, 2026
2.7800
3.8410
2.7800
2.9100
2.9100
10,588,600
Aug 5, 2026
2.9100
3.0800
2.7000
2.9700
2.9700
21,900
Aug 4, 2026
2.9700
2.9700
2.6000
2.8000
2.8000
5,100
Aug 3, 2026
2.8300
2.8300
2.6350
2.7600
2.7600
14,700
Jul 31, 2026
2.6600
2.9800
2.6600
2.7600
2.7600
12,700
Jul 30, 2026
2.5400
2.7000
2.5200
2.6100
2.6100
9,200
Jul 29, 2026
2.4500
2.5000
2.3900
2.4400
2.4400
8,900
Jul 28, 2026
2.8000
2.8000
2.8000
2.8000
2.8000
-
Jul 27, 2026
2.8520
2.8520
2.8000
2.8000
2.8000
2,700
Jul 24, 2026
3.0900
3.1500
3.0000
3.0400
3.0400
4,900
Jul 23, 2026
3.1700
3.1700
3.1100
3.1500
3.1500
6,500
Jul 22, 2026
3.1800
3.2200
3.1100
3.1700
3.1700
3,700
Jul 21, 2026
3.2900
3.6400
3.1500
3.2000
3.2000
8,400
Jul 20, 2026
3.2900
3.4000
3.2100
3.2200
3.2200
11,800
Jul 17, 2026
3.3100
3.3850
3.2100
3.3800
3.3800
17,500
Jul 16, 2026
3.3000
3.3000
3.2110
3.3000
3.3000
8,000
Jul 15, 2026
3.4000
3.4400
3.2500
3.2550
3.2550
73,500
Jul 14, 2026
3.4900
3.5100
3.3200
3.3200
3.3200
51,700
Jul 13, 2026
3.6800
3.6800
3.3600
3.4000
3.4000
61,600
Jul 10, 2026
3.6200
3.8200
3.4400
3.7300
3.7300
38,400
Jul 9, 2026
3.3200
3.6200
3.2200
3.5950
3.5950
280,900
Jul 8, 2026
3.3000
3.5000
3.1500
3.2500
3.2500
10,200
Jul 7, 2026
3.1000
3.5000
3.1000
3.3500
3.3500
44,900
Jul 6, 2026
3.4100
3.8700
3.3700
3.4400
3.4400
37,000
Jul 2, 2026
3.4600
3.7000
3.4600
3.6300
3.6300
192,000
Jul 1, 2026
3.4800
3.6000
3.3800
3.4600
3.4600
9,500
Jun 30, 2026
3.6500
3.7100
3.4000
3.4000
3.4000
11,500
Jun 29, 2026
3.7400
3.8050
3.6300
3.6700
3.6700
13,500
Jun 26, 2026
4.0900
4.1000
3.6500
3.7500
3.7500
40,100
Jun 25, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
4.6100
4.8300
3.8100
4.3400
4.3400
93,700
Jun 24, 2026
4.8000
5.2000
4.3750
4.9750
4.9750
18,072
Jun 23, 2026
4.4500
5.6000
3.3750
5.4750
5.4750
1,078,060
Jun 22, 2026
5.8750
6.1250
5.2750
5.2750
5.2750
9,224
Jun 18, 2026
6.2500
6.5000
5.5750
6.2750
6.2750
7,448
Jun 17, 2026
6.0000
6.2500
5.7500
6.2000
6.2000
2,148
Jun 16, 2026
5.8000
6.2500
5.7500
6.2250
6.2250
812
Jun 15, 2026
5.9250
6.3500
5.7750
6.0750
6.0750
5,792
Jun 12, 2026
6.3250
6.8750
6.0000
6.3750
6.3750
7,080
Jun 11, 2026
6.2750
7.0500
6.2500
6.5000
6.5000
180,648
Jun 10, 2026
6.9000
7.9750
6.9000
7.3250
7.3250
19,752
Jun 9, 2026
6.5500
7.6250
6.4750
6.9750
6.9750
9,816
Jun 8, 2026
6.4000
10.4250
5.5000
6.2500
6.2500
134,640
Jun 5, 2026
6.9750
6.9750
6.2750
6.7000
6.7000
2,768
Jun 4, 2026
6.7000
7.2000
6.5000
7.0500
7.0500
4,948
Jun 3, 2026
6.8250
7.5000
6.5000
6.8750
6.8750
142,356
Jun 2, 2026
7.4750
7.7500
7.0000
7.4500
7.4500
1,992
Jun 1, 2026
7.0500
8.0000
7.0000
7.8750
7.8750
5,508
May 29, 2026
7.5000
7.5000
7.2000
7.2250
7.2250
1,092
May 28, 2026
7.9250
8.5000
7.6250
7.9750
7.9750
1,220
May 27, 2026
8.2500
9.1250
8.0750
8.2250
8.2250
5,104
May 26, 2026
7.4750
10.2000
6.9500
9.6750
9.6750
14,400
May 22, 2026
6.8750
7.8750
6.7000
7.4500
7.4500
7,552
May 21, 2026
8.7500
9.7500
7.1750
9.4000
9.4000
18,676
May 20, 2026
8.1750
8.7500
5.9250
8.7500
8.7500
19,760
May 19, 2026
9.5000
9.9500
8.9000
9.1250
9.1250
51,600
May 18, 2026
9.4000
10.0000
9.2000
9.3000
9.3000
1,820
May 15, 2026
9.9750
10.0000
9.1500
9.1500
9.1500
132
May 14, 2026
9.2250
9.6500
9.2250
9.3250
9.3250
156
May 13, 2026
8.7500
9.0500
8.5000
9.0500
9.0500
300
May 12, 2026
9.2000
9.2500
9.1750
9.1750
9.1750
92
May 11, 2026
9.5000
9.6500
9.2000
9.2500
9.2500
248
May 8, 2026
9.7250
9.7250
9.0500
9.2000
9.2000
756
May 7, 2026
10.0000
10.0000
9.6500
9.6500
9.6500
236
May 6, 2026
9.5500
10.0000
9.5000
9.7500
9.7500
532
May 5, 2026
9.2000
10.0000
9.2000
9.8250
9.8250
312
May 4, 2026
10.2500
10.2500
9.1750
9.2000
9.2000
904
May 1, 2026
10.4500
10.5000
9.7500
10.2500
10.2500
572
Apr 30, 2026
10.1250
10.7500
9.6000
9.9000
9.9000
516
Apr 29, 2026
11.2500
11.2500
10.2500
10.6250
10.6250
744
Apr 28, 2026
11.2750
12.7250
11.2500
11.2500
11.2500
96
Apr 27, 2026
12.2250
13.0000
12.2250
12.2250
12.2250
140
Apr 24, 2026
10.5000
13.1250
10.5000
12.2000
12.2000
344
Apr 23, 2026
12.2500
13.5000
12.2500
13.0000
13.0000
172
Apr 22, 2026
12.7500
13.5000
12.7500
13.5000
13.5000
112
Apr 21, 2026
12.0000
13.2500
12.0000
13.2500
13.2500
224
Apr 20, 2026
12.5000
15.8500
12.5000
13.6250
13.6250
340
Apr 17, 2026
13.3500
13.5000
12.7750
13.4500
13.4500
240
Apr 16, 2026
13.3250
17.5000
13.3250
13.9750
13.9750
1,540
Apr 15, 2026
12.3750
14.2500
12.3750
13.7500
13.7500
464
Apr 14, 2026
12.3500
13.2750
12.1250
13.0000
13.0000
404
Apr 13, 2026
11.8750
12.7000
11.8750
12.6000
12.6000
736
Apr 10, 2026
11.5500
12.2000
11.5500
12.2000
12.2000
984
Apr 9, 2026
12.3000
12.5000
11.3250
12.2500
12.2500
620
Apr 8, 2026
12.6000
12.8750
12.2500
12.5500
12.5500
1,452
Apr 7, 2026
12.5000
13.2000
12.5000
13.1500
13.1500
1,608
Apr 6, 2026
14.5000
14.5000
12.5000
13.0250
13.0250
1,656
Apr 2, 2026
13.8750
14.5000
13.3750
14.5000
14.5000
368
Apr 1, 2026
14.1500
14.8750
13.9750
14.7250
14.7250
504
Mar 31, 2026
16.8250
16.8250
13.2500
14.5000
14.5000
2,052
Mar 30, 2026
18.0000
18.6250
16.4500
17.0000
17.0000
2,528
Mar 27, 2026
22.2250
22.7500
15.0750
19.1250
19.1250
74,372
Mar 26, 2026
23.3500
23.4250
20.0000
21.2500
21.2500
2,092
Mar 25, 2026
24.8000
24.8000
16.7500
22.7500
22.7500
7,780
Mar 24, 2026
21.2500
25.9750
17.8250
25.0000
25.0000
13,220
Mar 23, 2026
15.4500
21.2500
14.7750
21.2500
21.2500
8,580
Mar 20, 2026
14.0250
15.4500
12.5000
15.4500
15.4500
2,024
Mar 19, 2026
14.0250
14.0250
12.5000
13.4750
13.4750
788
Mar 18, 2026
12.5000
13.7500
10.9750
13.7500
13.7500
620
Mar 17, 2026
12.2500
12.5000
11.6250
12.5000
12.5000
528
Mar 16, 2026
12.2250
12.2250
11.5000
12.1750
12.1750
612
Mar 13, 2026
11.0000
11.6000
10.4250
11.5250
11.5250
360
Mar 12, 2026
10.9500
10.9500
10.2750
10.9500
10.9500
592
Mar 11, 2026
10.4250
11.0000
10.2750
10.9500
10.9500
208
Mar 10, 2026
11.0000
11.0000
10.2500
10.2750
10.2750
496
Mar 9, 2026
11.0000
12.1250
10.5000
10.5250
10.5250
332
Mar 6, 2026
12.2500
12.5000
11.5250
12.1250
12.1250
352
Mar 5, 2026
11.5000
12.5000
11.5000
12.1500
12.1500
280
Mar 4, 2026
11.2250
11.2250
10.7500
10.7500
10.7500
124
Mar 3, 2026
11.2750
11.2750
10.7500
11.2250
11.2250
364
Mar 2, 2026
11.0250
12.5000
10.5000
10.7750
10.7750
1,092
Feb 27, 2026
11.2250
11.2250
11.0250
11.0250
11.0250
104
Feb 26, 2026
11.5000
11.6750
11.2500
11.4000
11.4000
928
Feb 25, 2026
11.0000
11.5000
11.0000
11.5000
11.5000
304
Feb 24, 2026
12.1500
12.1500
11.5000
11.5000
11.5000
1,308
Feb 23, 2026
12.5000
12.5000
12.5000
12.5000
12.5000
188
Feb 20, 2026
11.5250
12.5000
11.4750
12.5000
12.5000
312
Feb 19, 2026
11.7500
12.7500
11.5000
12.3000
12.3000
248
Feb 18, 2026
13.0500
13.0500
12.4000
12.7250
12.7250
96
Feb 17, 2026
12.5000
14.2750
12.5000
12.6500
12.6500
308
Feb 13, 2026
13.0000
14.6000
12.2500
12.7500
12.7500
684
Feb 12, 2026
13.7750
14.0500
12.9250
13.0000
13.0000
292
Feb 11, 2026
14.0750
14.5000
14.0750
14.5000
14.5000
268
Feb 10, 2026
14.2500
14.7500
14.0250
14.0750
14.0750
228
Feb 9, 2026
14.3000
14.5000
13.7500
14.5000
14.5000
292
Feb 6, 2026
14.0000
15.0000
14.0000
15.0000
15.0000
876
Feb 5, 2026
14.7500
16.1250
14.0000
14.0000
14.0000
540
Feb 4, 2026
15.3250
16.2250
14.0000
14.0000
14.0000
652
Feb 3, 2026
16.6500
17.4750
15.7000
16.1250
16.1250
1,152
Feb 2, 2026
15.0000
17.0250
14.0000
16.5250
16.5250
2,904
Jan 30, 2026
14.5250
14.8750
14.0250
14.7250
14.7250
176
Jan 29, 2026
13.9000
15.0000
13.9000
14.0000
14.0000
668
Jan 28, 2026
15.4750
15.4750
14.7500
15.0000
15.0000
408
Jan 27, 2026
14.5750
15.5000
14.2500
15.0000
15.0000
1,088
Jan 26, 2026
15.5000
16.5000
14.4250
15.0000
15.0000
2,128
Jan 23, 2026
16.2500
17.5000
15.2500
15.7000
15.7000
764
Jan 22, 2026
16.6250
17.3750
15.2500
16.0750
16.0750
464
Jan 21, 2026
17.4750
17.4750
15.7500
16.6250
16.6250
1,016
Jan 20, 2026
16.7500
17.4750
16.5000
16.5000
16.5000
764
Jan 16, 2026
17.0000
17.4750
16.5000
17.4750
17.4750
384
Jan 15, 2026
17.2500
17.2500
16.7750
17.0000
17.0000
384
Jan 14, 2026
17.2500
17.4000
17.2500
17.2500
17.2500
368
Jan 13, 2026
17.6750
19.2000
17.1250
17.1500
17.1500
732
Jan 12, 2026
17.0000
18.2500
17.0000
17.6750
17.6750
404
Jan 9, 2026
18.0000
18.2500
17.2500
18.2500
18.2500
1,728
Jan 8, 2026
18.5500
18.5500
17.7500
17.9750
17.9750
380
Jan 7, 2026
18.3250
19.4000
17.7500
18.4750
18.4750
1,080
Jan 6, 2026
18.2500
19.9750
18.2500
19.9750
19.9750
348
Jan 5, 2026
18.2000
19.2750
17.6500
18.5000
18.5000
860
Jan 2, 2026
19.1000
19.5000
18.1250
19.0000
19.0000
464
Dec 31, 2025
20.9500
21.4000
17.5000
19.1000
19.1000
2,832
Dec 30, 2025
18.5000
20.5000
17.5000
20.5000
20.5000
1,496
Dec 29, 2025
18.9000
20.5500
18.9000
20.5000
20.5000
2,244
Dec 26, 2025
17.8750
20.2500
17.5000
18.4250
18.4250
412
Dec 24, 2025
20.3000
20.3000
17.7500
19.7250
19.7250
396
Dec 23, 2025
16.4250
22.7500
16.4250
20.2500
20.2500
5,488
Dec 22, 2025
16.7250
17.2500
15.5750
16.5250
16.5250
1,472
Dec 19, 2025
18.1250
18.1250
16.7500
16.7500
16.7500
884
Dec 18, 2025
18.5000
18.5000
17.7500
18.5000
18.5000
496
Dec 17, 2025
19.3000
19.8750
18.5000
19.7750
19.7750
1,276
Dec 16, 2025
17.7000
18.6500
16.2500
18.3750
18.3750
3,464
Dec 15, 2025
22.1750
24.8750
20.2500
20.5000
20.5000
52,724
Dec 12, 2025
20.5000
26.7500
18.2250
26.1250
26.1250
6,468
Dec 11, 2025
16.7500
23.1000
14.5000
22.0250
22.0250
6,996
Dec 10, 2025
16.2500
17.0000
15.3000
16.1500
16.1500
500
Dec 9, 2025
16.2500
17.0000
16.2500
16.2500
16.2500
528
Dec 8, 2025
17.4750
17.4750
16.4000
16.8750
16.8750
232
Dec 5, 2025
17.5000
17.5000
16.5000
16.8750
16.8750
284
Dec 4, 2025
17.5000
17.5000
16.5000
17.5000
17.5000
284
Dec 3, 2025
17.4750
18.0000
17.0250
17.0250
17.0250
212
Dec 2, 2025
17.5000
18.7250
16.1000
16.7750
16.7750
368
Dec 1, 2025
17.4750
18.7000
16.5500
17.5500
17.5500
632
Nov 28, 2025
15.3500
17.4750
15.3500
16.9500
16.9500
320
Nov 26, 2025
16.7500
16.7500
14.9500
15.9000
15.9000
1,540
Nov 25, 2025
16.0750
17.2500
15.0000
15.5000
15.5000
340
Nov 24, 2025
14.9250
15.7500
14.0500
15.7500
15.7500
476
Nov 21, 2025
15.0000
18.7250
14.0000
15.0000
15.0000
2,040
Nov 20, 2025
17.7250
17.7500
15.0000
15.7500
15.7500
1,492
Nov 19, 2025
18.0000
18.0000
15.2500
17.6750
17.6750
2,516
Nov 18, 2025
17.6250
18.7500
17.0000
18.0000
18.0000
244
Nov 17, 2025
17.4750
19.2500
17.4750
18.0000
18.0000
424
Nov 14, 2025
17.2500
19.0000
16.9500
18.1250
18.1250
1,000
Nov 13, 2025
18.2750
18.2750
16.5000
17.3500
17.3500
2,056
Nov 12, 2025
19.7250
19.7250
18.3750
19.2500
19.2500
244
Nov 11, 2025
18.2500
19.7250
18.2500
18.7500
18.7500
416
