ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.7890 -0.0208 (-2.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.8123 0.8123 0.7103 0.7890 9,889 -0.02(-2.57%)
Dec 23, 2025 0.6570 0.9100 0.6570 0.8098 136,120 +0.15(+22.53%)
Dec 22, 2025 0.6690 0.6903 0.6226 0.6609 36,772 -0.01(-1.37%)
Dec 19, 2025 0.7250 0.7251 0.6701 0.6701 22,089 -0.07(-9.45%)
Dec 18, 2025 0.7400 0.7400 0.7100 0.7400 12,408 -0.05(-6.40%)
Dec 17, 2025 0.7700 0.7947 0.7400 0.7906 31,861 +0.06(+7.56%)
Dec 16, 2025 0.7076 0.7462 0.6500 0.7350 86,436 -0.08(-10.37%)
Dec 15, 2025 0.8869 0.9949 0.8100 0.8200 1,283,645 -0.22(-21.53%)
Dec 12, 2025 0.8200 1.070 0.7292 1.045 161,744 +0.16(+18.62%)
Dec 11, 2025 0.6700 0.9240 0.5801 0.8810 173,855 +0.23(+36.36%)
Dec 10, 2025 0.6500 0.6800 0.6122 0.6461 12,541 -0.00(-0.60%)
Dec 09, 2025 0.6500 0.6800 0.6500 0.6500 13,237 -0.03(-3.70%)
Dec 08, 2025 0.6990 0.6990 0.6559 0.6750 5,836 -0.00(-0.01%)
Dec 05, 2025 0.6999 0.6999 0.6600 0.6751 7,113 -0.02(-3.54%)
Dec 04, 2025 0.6999 0.6999 0.6600 0.6999 7,127 +0.02(+2.85%)
Dec 03, 2025 0.6990 0.7200 0.6805 0.6805 5,283 +0.01(+1.39%)
Dec 02, 2025 0.7000 0.7490 0.6443 0.6712 9,159 -0.03(-4.39%)
Dec 01, 2025 0.6990 0.7480 0.6624 0.7020 15,810 +0.02(+3.62%)
Nov 28, 2025 0.6141 0.6994 0.6141 0.6775 7,983 +0.04(+6.56%)
Nov 26, 2025 0.6696 0.6696 0.5980 0.6358 38,541 +0.02(+2.55%)
Nov 25, 2025 0.6430 0.6900 0.6000 0.6200 8,456 -0.01(-1.59%)
Nov 24, 2025 0.5972 0.6300 0.5620 0.6300 11,883 +0.03(+5.00%)
Nov 21, 2025 0.6000 0.7489 0.5601 0.6000 51,009 -0.03(-4.76%)
Nov 20, 2025 0.7100 0.7100 0.6000 0.6300 37,318 -0.08(-10.87%)
Nov 19, 2025 0.7200 0.7200 0.6100 0.7068 62,886 -0.01(-1.86%)
Nov 18, 2025 0.7050 0.7500 0.6800 0.7202 6,116 +0.00(+0.03%)
Nov 17, 2025 0.6990 0.7700 0.6990 0.7200 10,602 -0.00(-0.62%)
Nov 14, 2025 0.6900 0.7599 0.6778 0.7245 25,043 +0.03(+4.42%)
Nov 13, 2025 0.7300 0.7311 0.6600 0.6938 51,392 -0.08(-9.88%)
Nov 12, 2025 0.7889 0.7889 0.7354 0.7699 6,062 +0.02(+2.65%)
Nov 11, 2025 0.7299 0.7890 0.7299 0.7500 10,414 -0.02(-2.53%)
Nov 10, 2025 0.8200 0.8200 0.7500 0.7695 12,092 -0.02(-2.10%)
Nov 07, 2025 0.8000 0.8378 0.7220 0.7860 31,414 -0.05(-5.54%)
Nov 06, 2025 0.8800 0.9460 0.7830 0.8321 53,659 -0.03(-3.24%)
Nov 05, 2025 0.8700 0.9200 0.8600 0.8600 11,131 -0.02(-2.36%)
Nov 04, 2025 0.9000 0.9428 0.8601 0.8808 3,512 -0.05(-5.29%)
Nov 03, 2025 0.9700 0.9750 0.9300 0.9300 26,746 -0.04(-4.62%)
Oct 31, 2025 0.9600 0.9800 0.9180 0.9750 59,851 -0.04(-3.47%)
Oct 30, 2025 0.9024 1.020 0.8701 1.010 95,711 +0.07(+7.45%)
Oct 29, 2025 0.9500 0.9550 0.9100 0.9400 24,094 +0.00(+0.00%)
Oct 28, 2025 0.8400 0.9500 0.8273 0.9400 48,087 +0.12(+14.63%)
Oct 27, 2025 0.9000 0.9431 0.7729 0.8200 99,678 -0.08(-8.89%)
Oct 24, 2025 0.9200 0.9399 0.8896 0.9000 15,510 -0.02(-2.15%)
Oct 23, 2025 0.9157 0.9500 0.8928 0.9198 27,234 -0.04(-4.14%)
Oct 22, 2025 0.9200 0.9690 0.8700 0.9595 70,715 +0.05(+5.52%)
Oct 21, 2025 0.9638 0.9700 0.8550 0.9093 13,121 +0.02(+2.23%)
Oct 20, 2025 0.9350 0.9849 0.8779 0.8895 6,586 -0.01(-1.17%)
Oct 17, 2025 0.8810 0.9099 0.8530 0.9000 15,090 -0.01(-1.10%)
Oct 16, 2025 0.9000 0.9800 0.9027 0.9100 14,755 -0.02(-2.14%)
Oct 15, 2025 0.8850 0.9596 0.8850 0.9299 33,145 +0.03(+3.31%)
Oct 14, 2025 0.9100 0.9283 0.8907 0.9001 23,782 -0.06(-6.20%)
Oct 13, 2025 0.9899 0.9899 0.9005 0.9596 18,918 +0.04(+4.29%)
Oct 10, 2025 0.9502 0.9700 0.9000 0.9201 39,003 -0.03(-3.16%)
Oct 09, 2025 0.9776 0.9776 0.9500 0.9501 45,490 -0.03(-3.05%)
Oct 08, 2025 0.9500 1.010 0.9233 0.9800 15,825 +0.04(+4.81%)
Oct 07, 2025 0.9300 0.9439 0.9100 0.9350 57,502 -0.01(-0.94%)
Oct 06, 2025 1.010 1.010 0.9301 0.9439 33,957 -0.04(-3.68%)
Oct 03, 2025 0.9500 0.9950 0.9300 0.9800 43,786 +0.02(+1.73%)
Oct 02, 2025 0.9996 0.9996 0.9600 0.9633 14,297 -0.02(-2.09%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.