NasdaqCM - Nasdaq Real Time Price USD
Jinxin Technology Holding Company (NAMI)
1.2900
-0.0610
(-4.52%)
At close: June 9 at 4:00:00 PM EDT
1.2800
-0.01
(-0.78%)
After hours: June 9 at 6:17:19 PM EDT
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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1.3400 | 1.3500 | 1.2400 | 1.2900 | 1.2900 | 62,900 |
| Jun 6, 2025 | 1.2300 | 1.3900 | 1.2300 | 1.3510 | 1.3510 | 220,600 |
| Jun 5, 2025 | 1.2100 | 1.2610 | 1.1500 | 1.2100 | 1.2100 | 79,000 |
| Jun 4, 2025 | 1.1800 | 1.2600 | 1.1600 | 1.2100 | 1.2100 | 105,100 |
| Jun 3, 2025 | 1.1300 | 1.2200 | 1.1200 | 1.2000 | 1.2000 | 175,800 |
| Jun 2, 2025 | 1.1100 | 1.2600 | 1.1100 | 1.1700 | 1.1700 | 264,300 |
| May 30, 2025 | 1.2900 | 1.2900 | 1.1200 | 1.1500 | 1.1500 | 613,400 |
| May 29, 2025 | 2.8940 | 3.1000 | 1.1100 | 1.3300 | 1.3300 | 2,555,300 |
| May 28, 2025 | 2.7200 | 3.3500 | 2.7100 | 2.8700 | 2.8700 | 220,900 |
| May 27, 2025 | 2.7900 | 2.7900 | 2.5500 | 2.7100 | 2.7100 | 88,700 |
| May 23, 2025 | 3.2600 | 3.3350 | 2.6400 | 2.8300 | 2.8300 | 665,200 |
| May 22, 2025 | 3.1700 | 3.2500 | 2.8000 | 3.2000 | 3.2000 | 241,300 |
| May 21, 2025 | 3.0800 | 3.5000 | 2.8400 | 3.0800 | 3.0800 | 257,000 |
| May 20, 2025 | 2.7000 | 3.9800 | 2.5100 | 3.5200 | 3.5200 | 1,040,600 |
| May 19, 2025 | 2.5500 | 2.7000 | 2.5500 | 2.5700 | 2.5700 | 8,600 |
| May 16, 2025 | 2.5600 | 2.6900 | 2.5600 | 2.6600 | 2.6600 | 9,100 |
| May 15, 2025 | 2.7400 | 2.7900 | 2.2900 | 2.5500 | 2.5500 | 49,800 |
| May 14, 2025 | 2.9220 | 2.9220 | 2.6800 | 2.7000 | 2.7000 | 41,600 |
| May 13, 2025 | 2.8200 | 2.9770 | 2.7900 | 2.9300 | 2.9300 | 12,700 |
| May 12, 2025 | 2.9400 | 3.2000 | 2.8400 | 2.8500 | 2.8500 | 34,000 |
| May 9, 2025 | 3.0700 | 3.0800 | 2.9000 | 2.9080 | 2.9080 | 4,800 |
| May 8, 2025 | 2.9100 | 3.2300 | 2.8800 | 2.9600 | 2.9600 | 29,900 |
| May 7, 2025 | 2.8200 | 2.9400 | 2.7100 | 2.9400 | 2.9400 | 39,100 |
| May 6, 2025 | 2.9000 | 2.9800 | 2.8000 | 2.8100 | 2.8100 | 14,900 |
| May 5, 2025 | 3.1100 | 3.4100 | 2.7600 | 2.8200 | 2.8200 | 57,500 |
| May 2, 2025 | 3.1900 | 3.3300 | 3.0000 | 3.1400 | 3.1400 | 33,000 |
| May 1, 2025 | 3.1400 | 3.3000 | 3.0800 | 3.1900 | 3.1900 | 7,900 |
| Apr 30, 2025 | 2.9000 | 3.3570 | 2.8950 | 3.3100 | 3.3100 | 169,000 |
| Apr 29, 2025 | 3.1600 | 3.2300 | 2.9700 | 3.0900 | 3.0900 | 38,100 |
| Apr 28, 2025 | 2.9400 | 3.1000 | 2.8800 | 3.1000 | 3.1000 | 16,100 |
| Apr 25, 2025 | 3.0000 | 3.4000 | 2.9400 | 2.9400 | 2.9400 | 187,800 |
| Apr 24, 2025 | 3.8000 | 4.5900 | 3.1300 | 3.1800 | 3.1800 | 355,000 |
| Apr 23, 2025 | 3.6000 | 3.8500 | 3.4520 | 3.8000 | 3.8000 | 119,500 |
| Apr 22, 2025 | 3.4600 | 3.5900 | 3.1900 | 3.5400 | 3.5400 | 92,600 |
| Apr 21, 2025 | 3.5000 | 3.8570 | 3.4000 | 3.4200 | 3.4200 | 95,500 |
| Apr 17, 2025 | 3.0600 | 3.6000 | 3.0600 | 3.5900 | 3.5900 | 74,900 |
| Apr 16, 2025 | 2.9500 | 3.1050 | 2.8100 | 3.0900 | 3.0900 | 23,300 |
| Apr 15, 2025 | 2.8520 | 3.0000 | 2.8300 | 2.9000 | 2.9000 | 9,200 |
| Apr 14, 2025 | 2.9800 | 3.0500 | 2.8390 | 3.0300 | 3.0300 | 16,900 |
| Apr 11, 2025 | 2.9700 | 3.0000 | 2.7600 | 2.8700 | 2.8700 | 28,100 |
| Apr 10, 2025 | 3.0000 | 3.1300 | 2.7000 | 2.7000 | 2.7000 | 17,300 |
| Apr 9, 2025 | 2.9500 | 3.1300 | 2.8100 | 3.0100 | 3.0100 | 80,100 |
| Apr 8, 2025 | 2.9000 | 3.1100 | 2.8450 | 2.8500 | 2.8500 | 76,500 |
| Apr 7, 2025 | 2.7400 | 2.9600 | 2.7400 | 2.9430 | 2.9430 | 33,400 |
| Apr 4, 2025 | 2.5700 | 2.9790 | 2.5200 | 2.9200 | 2.9200 | 39,900 |
| Apr 3, 2025 | 2.9400 | 2.9500 | 2.6200 | 2.8500 | 2.8500 | 42,000 |
| Apr 2, 2025 | 2.6590 | 2.9500 | 2.6500 | 2.9500 | 2.9500 | 52,600 |
| Apr 1, 2025 | 2.7800 | 2.9100 | 2.4400 | 2.5000 | 2.5000 | 71,400 |
| Mar 31, 2025 | 2.9200 | 3.2000 | 2.7750 | 2.7800 | 2.7800 | 491,600 |
| Mar 28, 2025 | 2.8200 | 2.9200 | 2.7000 | 2.9120 | 2.9120 | 47,100 |
| Mar 27, 2025 | 2.8900 | 2.9900 | 2.8300 | 2.9400 | 2.9400 | 29,400 |
| Mar 26, 2025 | 3.0570 | 3.1300 | 2.8500 | 3.0000 | 3.0000 | 26,100 |
| Mar 25, 2025 | 3.0230 | 3.0230 | 2.8000 | 2.9100 | 2.9100 | 50,000 |
| Mar 24, 2025 | 2.8400 | 3.0640 | 2.8000 | 2.8950 | 2.8950 | 9,900 |
| Mar 21, 2025 | 3.0150 | 3.0900 | 2.8100 | 2.9080 | 2.9080 | 25,300 |
| Mar 20, 2025 | 2.9100 | 3.0400 | 2.7750 | 2.8300 | 2.8300 | 9,000 |
| Mar 19, 2025 | 3.2100 | 3.2600 | 3.0180 | 3.0400 | 3.0400 | 11,900 |
| Mar 18, 2025 | 3.2000 | 3.4980 | 3.0600 | 3.2000 | 3.2000 | 66,300 |
| Mar 17, 2025 | 2.8010 | 3.1920 | 2.8000 | 3.1920 | 3.1920 | 25,100 |
| Mar 14, 2025 | 2.9100 | 2.9200 | 2.6800 | 2.7680 | 2.7680 | 41,900 |
| Mar 13, 2025 | 2.8400 | 2.9110 | 2.6820 | 2.8900 | 2.8900 | 17,600 |
| Mar 12, 2025 | 3.1110 | 3.1110 | 2.8000 | 2.8100 | 2.8100 | 39,200 |
| Mar 11, 2025 | 2.7400 | 3.2200 | 2.7400 | 3.0120 | 3.0120 | 161,600 |
| Mar 10, 2025 | 3.2300 | 3.2300 | 2.7500 | 2.7500 | 2.7500 | 54,500 |
| Mar 7, 2025 | 3.4020 | 3.5800 | 3.2700 | 3.4000 | 3.4000 | 34,600 |
| Mar 6, 2025 | 3.6100 | 3.9000 | 3.5500 | 3.6800 | 3.6800 | 92,800 |
| Mar 5, 2025 | 3.1800 | 3.6900 | 3.1000 | 3.5100 | 3.5100 | 168,700 |
| Mar 4, 2025 | 3.1800 | 3.3500 | 2.9600 | 3.2000 | 3.2000 | 173,900 |
| Mar 3, 2025 | 2.8600 | 3.9000 | 2.8200 | 3.2700 | 3.2700 | 1,209,500 |
| Feb 28, 2025 | 2.9400 | 2.9400 | 2.6000 | 2.6100 | 2.6100 | 63,000 |
| Feb 27, 2025 | 2.9000 | 3.1000 | 2.7120 | 2.9000 | 2.9000 | 62,500 |
| Feb 26, 2025 | 3.2200 | 3.4750 | 2.8300 | 2.9000 | 2.9000 | 146,200 |
| Feb 25, 2025 | 3.1760 | 3.2900 | 2.7000 | 3.0600 | 3.0600 | 74,600 |
| Feb 24, 2025 | 3.1000 | 3.1460 | 2.7000 | 2.8300 | 2.8300 | 109,900 |
| Feb 21, 2025 | 3.5900 | 3.6300 | 3.1200 | 3.2500 | 3.2500 | 34,400 |
| Feb 20, 2025 | 3.6800 | 3.7000 | 2.9100 | 3.3500 | 3.3500 | 184,000 |
| Feb 19, 2025 | 3.9800 | 4.2750 | 2.6100 | 3.6200 | 3.6200 | 438,400 |
| Feb 18, 2025 | 4.4100 | 4.6080 | 3.9600 | 3.9800 | 3.9800 | 79,400 |
| Feb 14, 2025 | 3.7600 | 4.1200 | 3.7600 | 4.0500 | 4.0500 | 59,900 |
| Feb 13, 2025 | 3.3500 | 3.9700 | 3.3500 | 3.7500 | 3.7500 | 89,200 |
| Feb 12, 2025 | 3.6300 | 4.2000 | 3.0900 | 3.2200 | 3.2200 | 189,700 |
| Feb 11, 2025 | 3.8700 | 3.9050 | 3.1700 | 3.5300 | 3.5300 | 48,400 |
| Feb 10, 2025 | 4.1300 | 4.2000 | 3.4090 | 3.7000 | 3.7000 | 66,200 |
| Feb 7, 2025 | 3.2200 | 3.9600 | 3.2200 | 3.9600 | 3.9600 | 79,000 |
| Feb 6, 2025 | 2.9070 | 3.3100 | 2.8500 | 3.1390 | 3.1390 | 21,600 |
| Feb 5, 2025 | 2.9800 | 3.1760 | 2.6840 | 2.9080 | 2.9080 | 104,100 |
| Feb 4, 2025 | 2.4900 | 2.8900 | 2.4900 | 2.8680 | 2.8680 | 53,100 |
| Feb 3, 2025 | 2.5000 | 2.5500 | 2.3500 | 2.4100 | 2.4100 | 22,700 |
| Jan 31, 2025 | 2.6300 | 2.8100 | 2.5600 | 2.5600 | 2.5600 | 9,300 |
| Jan 30, 2025 | 2.8100 | 3.0140 | 2.5300 | 2.5500 | 2.5500 | 74,200 |
| Jan 29, 2025 | 3.0000 | 3.0000 | 2.6100 | 2.6100 | 2.6100 | 26,800 |
| Jan 28, 2025 | 2.9200 | 3.1500 | 2.6950 | 2.9000 | 2.9000 | 58,300 |
| Jan 27, 2025 | 3.1100 | 3.4400 | 2.7000 | 2.9500 | 2.9500 | 195,900 |
| Jan 24, 2025 | 2.8800 | 3.3600 | 2.8800 | 3.1000 | 3.1000 | 30,000 |
| Jan 23, 2025 | 2.5200 | 2.9800 | 2.5200 | 2.8600 | 2.8600 | 144,000 |
| Jan 22, 2025 | 3.3500 | 3.3600 | 2.2550 | 2.4900 | 2.4900 | 206,200 |
| Jan 21, 2025 | 3.7600 | 3.8000 | 3.3200 | 3.3300 | 3.3300 | 199,800 |
| Jan 17, 2025 | 4.1000 | 4.1900 | 3.4000 | 3.7900 | 3.7900 | 84,700 |
| Jan 16, 2025 | 4.1600 | 4.2800 | 3.8800 | 4.0200 | 4.0200 | 56,400 |
| Jan 15, 2025 | 4.7600 | 4.8000 | 4.1000 | 4.2200 | 4.2200 | 97,900 |
| Jan 14, 2025 | 4.4000 | 4.7990 | 4.3000 | 4.7210 | 4.7210 | 137,000 |
| Jan 13, 2025 | 4.1200 | 4.3800 | 4.0000 | 4.1900 | 4.1900 | 56,800 |
| Jan 10, 2025 | 3.9920 | 4.4600 | 3.9920 | 4.1200 | 4.1200 | 68,700 |
| Jan 8, 2025 | 4.1500 | 4.3300 | 3.9300 | 3.9700 | 3.9700 | 254,000 |
| Jan 7, 2025 | 4.0800 | 4.5800 | 4.0400 | 4.0800 | 4.0800 | 132,200 |
| Jan 6, 2025 | 4.0500 | 4.2490 | 3.9700 | 4.0700 | 4.0700 | 86,300 |
| Jan 3, 2025 | 4.1200 | 4.4000 | 3.8700 | 4.0250 | 4.0250 | 91,600 |
| Jan 2, 2025 | 4.2100 | 4.2700 | 4.0000 | 4.0000 | 4.0000 | 151,600 |
| Dec 31, 2024 | 4.3300 | 4.8000 | 4.0800 | 4.0800 | 4.0800 | 73,000 |
| Dec 30, 2024 | 4.0600 | 4.3600 | 3.7000 | 4.3000 | 4.3000 | 89,200 |
| Dec 27, 2024 | 4.3800 | 4.5800 | 4.0010 | 4.1800 | 4.1800 | 39,500 |
| Dec 26, 2024 | 4.5000 | 4.7500 | 4.3500 | 4.3800 | 4.3800 | 22,000 |
| Dec 24, 2024 | 4.8100 | 4.8100 | 4.3300 | 4.3710 | 4.3710 | 22,300 |
| Dec 23, 2024 | 4.6300 | 4.9300 | 4.3930 | 4.4900 | 4.4900 | 46,100 |
| Dec 20, 2024 | 4.2500 | 5.1600 | 4.2500 | 4.5600 | 4.5600 | 143,200 |
| Dec 19, 2024 | 5.2500 | 5.2600 | 4.2000 | 4.4300 | 4.4300 | 189,800 |
| Dec 18, 2024 | 5.2800 | 6.0000 | 5.0300 | 5.3100 | 5.3100 | 250,800 |
| Dec 17, 2024 | 3.9500 | 5.1700 | 3.9500 | 5.1700 | 5.1700 | 218,100 |
| Dec 16, 2024 | 3.8600 | 4.5000 | 3.7820 | 4.2000 | 4.2000 | 105,400 |
| Dec 13, 2024 | 4.0700 | 4.1900 | 3.7500 | 3.9200 | 3.9200 | 176,400 |
| Dec 12, 2024 | 4.2200 | 4.3500 | 4.0100 | 4.0200 | 4.0200 | 142,800 |
| Dec 11, 2024 | 4.3000 | 4.5300 | 4.2000 | 4.2200 | 4.2200 | 140,500 |
| Dec 10, 2024 | 4.3000 | 4.9800 | 4.0100 | 4.2100 | 4.2100 | 261,800 |
| Dec 9, 2024 | 4.0000 | 4.7200 | 3.9000 | 4.3200 | 4.3200 | 532,600 |
| Dec 6, 2024 | 4.2500 | 7.7500 | 4.0100 | 4.4400 | 4.4400 | 2,687,900 |
Related Tickers
ONFO Onfolio Holdings, Inc.
0.9902
+3.15%
LCFY Locafy Limited
3.9400
-1.01%
AREN The Arena Group Holdings, Inc.
4.9800
-10.59%
GITS Global Interactive Technologies, Inc.
1.8900
-6.44%
SEAT Vivid Seats Inc.
1.8100
+5.23%
GIBO GIBO Holdings Limited
1.9600
-9.26%
SOGP Sound Group Inc.
1.9400
+46.30%
SLE Super League Enterprise, Inc.
0.1300
-1.52%
DGLY Digital Ally, Inc.
3.0100
+21.86%
GIFT Giftify, Inc.
1.6000
-4.76%