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)

1.031 -0.009 (-0.89%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jul 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2025 1.057 1.060 1.030 1.040 27,845 +0.00(+0.00%)
Jul 22, 2025 1.030 1.060 1.000 1.040 41,141 +0.01(+0.97%)
Jul 21, 2025 1.100 1.100 1.015 1.030 44,949 -0.04(-3.74%)
Jul 18, 2025 1.050 1.085 1.030 1.070 12,553 +0.04(+3.88%)
Jul 17, 2025 1.060 1.060 1.030 1.030 7,478 -0.01(-0.96%)
Jul 16, 2025 1.040 1.060 1.030 1.040 27,950 +0.02(+1.51%)
Jul 15, 2025 1.100 1.100 0.9900 1.024 41,628 -0.08(-6.86%)
Jul 14, 2025 1.100 1.100 1.077 1.100 15,546 -0.02(-1.79%)
Jul 11, 2025 1.140 1.140 1.102 1.120 49,549 -0.02(-1.79%)
Jul 10, 2025 1.060 1.200 1.060 1.140 76,915 +0.04(+3.67%)
Jul 09, 2025 1.110 1.110 1.060 1.100 4,024 +0.00(+0.00%)
Jul 08, 2025 1.010 1.110 1.010 1.100 26,265 -0.01(-0.90%)
Jul 07, 2025 1.200 1.200 1.061 1.110 8,587 +0.01(+0.91%)
Jul 03, 2025 1.050 1.260 1.044 1.100 54,493 +0.04(+3.58%)
Jul 02, 2025 1.030 1.090 1.020 1.062 17,663 +0.04(+4.00%)
Jul 01, 2025 1.000 1.040 1.000 1.021 16,430 -0.02(-1.81%)
Jun 30, 2025 1.010 1.090 0.9700 1.040 53,032 -0.01(-0.89%)
Jun 27, 2025 1.100 1.100 1.020 1.049 29,307 -0.03(-2.84%)
Jun 26, 2025 1.050 1.085 1.050 1.080 10,156 +0.03(+3.25%)
Jun 25, 2025 1.080 1.130 1.030 1.046 21,380 -0.09(-8.25%)
Jun 24, 2025 1.050 1.140 1.020 1.140 113,908 +0.11(+10.68%)
Jun 23, 2025 1.288 1.288 1.030 1.030 35,840 -0.07(-6.36%)
Jun 20, 2025 1.140 1.189 1.060 1.100 37,550 -0.04(-3.51%)
Jun 18, 2025 1.230 1.230 1.120 1.140 38,028 -0.09(-7.32%)
Jun 17, 2025 1.210 1.240 1.200 1.230 42,337 +0.00(+0.00%)
Jun 16, 2025 1.230 1.250 1.160 1.230 66,735 -0.01(-0.81%)
Jun 13, 2025 1.260 1.290 1.240 1.240 27,063 -0.09(-6.77%)
Jun 12, 2025 1.300 1.330 1.250 1.330 44,447 +0.05(+3.91%)
Jun 11, 2025 1.330 1.330 1.260 1.280 14,684 -0.01(-1.15%)
Jun 10, 2025 1.210 1.300 1.200 1.295 49,305 +0.00(+0.38%)
Jun 09, 2025 1.340 1.350 1.240 1.290 63,354 -0.06(-4.52%)
Jun 06, 2025 1.230 1.390 1.230 1.351 220,583 +0.14(+11.65%)
Jun 05, 2025 1.210 1.261 1.150 1.210 78,991 +0.00(+0.00%)
Jun 04, 2025 1.180 1.260 1.160 1.210 105,115 +0.01(+0.83%)
Jun 03, 2025 1.130 1.220 1.120 1.200 175,818 +0.03(+2.56%)
Jun 02, 2025 1.110 1.260 1.110 1.170 264,229 +0.02(+1.74%)
May 30, 2025 1.290 1.290 1.120 1.150 613,415 -0.18(-13.53%)
May 29, 2025 2.890 3.100 1.110 1.330 2,542,949 -1.54(-53.66%)
May 28, 2025 2.720 3.350 2.710 2.870 220,869 +0.16(+5.90%)
May 27, 2025 2.790 2.790 2.550 2.710 88,726 -0.12(-4.24%)
May 23, 2025 3.260 3.335 2.640 2.830 665,186 -0.37(-11.56%)
May 22, 2025 3.170 3.250 2.800 3.200 241,280 +0.12(+3.90%)
May 21, 2025 3.080 3.500 2.840 3.080 255,262 -0.44(-12.50%)
May 20, 2025 2.700 3.980 2.510 3.520 1,031,633 +0.95(+36.96%)
May 19, 2025 2.550 2.700 2.550 2.570 8,599 -0.09(-3.38%)
May 16, 2025 2.560 2.689 2.560 2.660 9,077 +0.11(+4.31%)
May 15, 2025 2.740 2.790 2.290 2.550 49,841 -0.15(-5.56%)
May 14, 2025 2.922 2.922 2.680 2.700 41,602 -0.23(-7.85%)
May 13, 2025 2.820 2.977 2.790 2.930 12,731 +0.08(+2.81%)
May 12, 2025 2.940 3.200 2.840 2.850 33,969 -0.06(-1.99%)
May 09, 2025 3.070 3.080 2.900 2.908 4,813 -0.05(-1.76%)
May 08, 2025 2.910 3.230 2.880 2.960 29,870 +0.02(+0.68%)
May 07, 2025 2.820 2.940 2.710 2.940 39,126 +0.13(+4.63%)
May 06, 2025 2.900 2.980 2.800 2.810 14,926 -0.01(-0.35%)
May 05, 2025 3.110 3.410 2.760 2.820 57,533 -0.32(-10.20%)
May 02, 2025 3.190 3.330 3.000 3.140 32,969 -0.05(-1.56%)
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 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.