Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jinxin Technology Holding Company - American Depositary Shares (NQ: NAMI )

3.250 -0.100 (-2.99%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 21, 2025 3.590 3.630 3.120 3.250 34,385 -0.10(-2.99%)
Feb 20, 2025 3.680 3.700 2.910 3.350 183,986 -0.27(-7.46%)
Feb 19, 2025 3.980 4.275 2.610 3.620 438,384 -0.36(-9.05%)
Feb 18, 2025 4.410 4.608 3.960 3.980 79,426 -0.07(-1.73%)
Feb 14, 2025 3.760 4.120 3.760 4.050 59,932 +0.30(+8.00%)
Feb 13, 2025 3.350 3.970 3.350 3.750 89,246 +0.53(+16.46%)
Feb 12, 2025 3.630 4.200 3.090 3.220 189,681 -0.31(-8.78%)
Feb 11, 2025 3.870 3.905 3.170 3.530 48,373 -0.17(-4.59%)
Feb 10, 2025 4.130 4.200 3.409 3.700 66,225 -0.26(-6.57%)
Feb 07, 2025 3.220 3.960 3.220 3.960 79,384 +0.82(+26.15%)
Feb 06, 2025 2.907 3.310 2.850 3.139 21,569 +0.23(+7.95%)
Feb 05, 2025 2.980 3.176 2.684 2.908 104,725 +0.04(+1.39%)
Feb 04, 2025 2.490 2.890 2.490 2.868 53,123 +0.46(+19.00%)
Feb 03, 2025 2.500 2.550 2.350 2.410 22,690 -0.15(-5.86%)
Jan 31, 2025 2.630 2.810 2.560 2.560 9,274 +0.01(+0.39%)
Jan 30, 2025 2.810 3.014 2.530 2.550 74,205 -0.06(-2.30%)
Jan 29, 2025 3.000 3.000 2.610 2.610 26,789 -0.29(-10.00%)
Jan 28, 2025 2.920 3.150 2.695 2.900 58,284 -0.05(-1.69%)
Jan 27, 2025 3.110 3.440 2.700 2.950 195,854 -0.15(-4.84%)
Jan 24, 2025 2.880 3.360 2.880 3.100 30,040 +0.24(+8.39%)
Jan 23, 2025 2.520 2.980 2.520 2.860 143,964 +0.37(+14.86%)
Jan 22, 2025 3.350 3.360 2.255 2.490 206,155 -0.84(-25.23%)
Jan 21, 2025 3.760 3.800 3.320 3.330 199,005 -0.46(-12.14%)
Jan 17, 2025 4.100 4.190 3.400 3.790 84,690 -0.23(-5.72%)
Jan 16, 2025 4.160 4.280 3.880 4.020 56,427 -0.20(-4.74%)
Jan 15, 2025 4.760 4.800 4.100 4.220 97,396 -0.50(-10.61%)
Jan 14, 2025 4.400 4.799 4.300 4.721 137,028 +0.53(+12.67%)
Jan 13, 2025 4.120 4.380 4.000 4.190 56,782 +0.07(+1.70%)
Jan 10, 2025 3.992 4.460 3.992 4.120 68,738 +0.15(+3.78%)
Jan 08, 2025 4.150 4.330 3.930 3.970 254,002 -0.11(-2.70%)
Jan 07, 2025 4.080 4.580 4.040 4.080 132,182 +0.01(+0.25%)
Jan 06, 2025 4.050 4.249 3.970 4.070 86,258 +0.04(+1.12%)
Jan 03, 2025 4.120 4.400 3.870 4.025 91,552 +0.03(+0.63%)
Jan 02, 2025 4.210 4.270 4.000 4.000 151,592 -0.08(-1.96%)
Dec 31, 2024 4.080 0 -0.22(-5.12%)
Dec 30, 2024 4.060 4.360 3.700 4.300 89,205 +0.12(+2.87%)
Dec 27, 2024 4.380 4.580 4.001 4.180 39,453 -0.20(-4.57%)
Dec 26, 2024 4.500 4.750 4.350 4.380 21,991 +0.01(+0.21%)
Dec 24, 2024 4.810 4.810 4.330 4.371 22,340 -0.12(-2.65%)
Dec 23, 2024 4.630 4.930 4.393 4.490 46,138 -0.07(-1.54%)
Dec 20, 2024 4.250 5.160 4.250 4.560 143,377 +0.13(+2.93%)
Dec 19, 2024 5.250 5.260 4.200 4.430 189,839 -0.88(-16.57%)
Dec 18, 2024 5.280 6.000 5.030 5.310 250,000 +0.14(+2.71%)
Dec 17, 2024 3.950 5.170 3.950 5.170 218,135 +0.97(+23.10%)
Dec 16, 2024 3.860 4.500 3.782 4.200 105,397 +0.28(+7.14%)
Dec 13, 2024 4.070 4.190 3.750 3.920 176,352 -0.10(-2.49%)
Dec 12, 2024 4.220 4.350 4.010 4.020 141,259 -0.20(-4.74%)
Dec 11, 2024 4.300 4.530 4.200 4.220 138,963 +0.01(+0.24%)
Dec 10, 2024 4.300 4.980 4.010 4.210 260,922 -0.11(-2.55%)
Dec 09, 2024 4.000 4.720 3.900 4.320 528,544 -0.12(-2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.