Canada markets closed

Nano Labs Ltd (NA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
0.8325+0.0566 (+7.29%)
At close: 04:00PM EDT
0.8116 -0.02 (-2.51%)
After hours: 07:50PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20240.75300.84000.73000.83300.833086,900
Oct 10, 20240.87000.87000.73300.77600.7760333,100
Oct 09, 20240.89000.91300.82000.88000.8800148,800
Oct 08, 20240.95001.03000.88000.89000.8900668,300
Oct 07, 20240.87501.15000.86501.05001.05001,750,100
Oct 04, 20240.74200.98000.72600.88100.88105,137,900
Oct 03, 20240.80000.81000.72000.72000.7200163,500
Oct 02, 20240.95000.98500.71000.80000.8000693,500
Oct 01, 20240.81001.01000.78300.93100.93101,504,400
Sept 30, 20240.95001.01000.71000.77000.77001,444,700
Sept 27, 20240.62001.12000.51501.01001.01003,345,700
Sept 26, 20240.41200.65000.41100.58000.58003,811,300
Sept 25, 20240.34600.49800.30000.43400.43404,378,000
Sept 24, 20240.30100.34400.30100.33000.330054,800
Sept 23, 20240.32600.33000.29500.29600.2960135,700
Sept 20, 20240.30400.31700.29700.31700.317025,600
Sept 19, 20240.29500.30000.29000.29700.297034,500
Sept 18, 20240.32000.33000.29100.29200.2920100,500
Sept 17, 20240.32300.32900.30000.30500.3050104,200
Sept 16, 20240.32000.32000.30000.30000.300013,200
Sept 13, 20240.29200.32000.29200.31700.317028,600
Sept 12, 20240.29600.33000.29000.30500.3050112,200
Sept 11, 20240.33000.33000.27900.31100.3110154,900
Sept 10, 20240.29600.31000.29600.31000.310062,900
Sept 09, 20240.28600.30100.28600.29900.29904,000
Sept 06, 20240.28000.31500.28000.30200.302010,400
Sept 05, 20240.31800.31800.29000.30000.300025,900
Sept 04, 20240.29000.30500.28500.30000.300049,600
Sept 03, 20240.32600.34500.29100.29700.297068,500
Aug 30, 20240.29000.31000.29000.30900.309029,500
Aug 29, 20240.27500.32600.27500.29100.291021,300
Aug 28, 20240.31800.31800.29000.29000.290018,800
Aug 27, 20240.30300.32400.30100.30300.303034,800
Aug 26, 20240.32000.34500.30100.31300.313034,600
Aug 23, 20240.30200.32600.27900.30500.305036,700
Aug 22, 20240.29100.30000.29000.29700.297013,600
Aug 21, 20240.31100.31100.29100.29100.291071,800
Aug 20, 20240.29800.35100.28000.30000.3000466,400
Aug 19, 20240.31200.31200.29100.29500.295018,900
Aug 16, 20240.30000.31000.28700.30000.300024,800
Aug 15, 20240.29900.29900.28500.29900.299043,700
Aug 14, 20240.29200.29800.28900.29500.295018,400
Aug 13, 20240.29000.29300.28000.28600.286037,700
Aug 12, 20240.29100.29100.28000.28300.28309,900
Aug 09, 20240.29900.30200.28000.28200.282036,800
Aug 08, 20240.31100.31100.28000.29000.290041,600
Aug 07, 20240.33000.33300.28500.29900.2990144,300
Aug 06, 20240.34000.34000.33000.33500.335015,100
Aug 05, 20240.34000.35000.33000.34000.340027,300
Aug 02, 20240.36700.36900.35100.35900.359067,100
Aug 01, 20240.37500.38300.36400.37000.370022,300
Jul 31, 20240.38100.38100.37000.37900.379015,700
Jul 30, 20240.39000.39500.37300.38100.381024,600
Jul 29, 20240.37600.38600.37200.38300.383024,900
Jul 26, 20240.38000.39300.37000.37300.373038,100
Jul 25, 20240.38100.39600.37500.37500.375069,100
Jul 24, 20240.45000.45000.38700.39700.397054,400
Jul 23, 20240.37500.38900.37000.37700.377017,200
Jul 22, 20240.39200.39200.37000.37000.370036,900
Jul 19, 20240.39000.40000.37000.37000.370054,500
Jul 18, 20240.40000.40000.37800.38000.380067,400
Jul 17, 20240.40000.40000.38600.39200.392076,200
Jul 16, 20240.39100.41000.39100.40300.403036,700
Jul 15, 20240.41000.41000.39100.40300.403079,000
Jul 12, 20240.42000.42000.40500.41000.4100109,000
Jul 11, 20240.41000.43500.41000.42000.420049,400
Jul 10, 20240.42200.44000.42000.42800.428074,400
Jul 09, 20240.41300.45000.41300.42200.422058,300
Jul 08, 20240.44800.44800.41000.43000.430037,500
Jul 05, 20240.41000.45000.39900.42700.4270102,200
Jul 03, 20240.40500.41400.40200.41200.412021,400
Jul 02, 20240.40500.41800.39200.40300.403026,500
Jul 01, 20240.46300.46300.40500.41800.418047,300
Jun 28, 20240.44900.44900.43600.44500.445092,400
Jun 27, 20240.43800.46800.39200.44200.442048,800
Jun 26, 20240.46600.46600.44000.44200.442069,500
Jun 25, 20240.44200.46800.43500.43700.4370296,500
Jun 24, 20240.39400.50000.38300.43600.4360175,300
Jun 21, 20240.40200.41700.38100.41000.410079,100
Jun 20, 20240.41500.44700.41500.42100.421059,300
Jun 18, 20240.46200.46200.40000.42600.426093,100
Jun 17, 20240.45700.45700.42800.44700.447082,400
Jun 14, 20240.48000.48000.44200.44300.4430131,200
Jun 13, 20240.49300.49300.45500.47000.470081,800
Jun 12, 20240.47000.50800.46500.47900.4790242,100
Jun 11, 20240.48500.48500.45500.46000.460053,900
Jun 10, 20240.48400.49000.45700.47000.4700112,000
Jun 07, 20240.45400.47800.44100.46700.467089,700
Jun 06, 20240.43000.49100.43000.46800.4680154,700
Jun 05, 20240.44100.46600.43000.44400.4440166,400
Jun 04, 20240.49900.49900.44100.44800.4480175,600
Jun 03, 20240.44900.49000.44900.47300.473084,700
May 31, 20240.52000.52000.47200.48900.489069,800
May 30, 20240.48500.50000.48000.50000.500089,600
May 29, 20240.48500.54600.48500.48600.4860172,300
May 28, 20240.54900.55700.48600.50000.5000193,300
May 24, 20240.58000.58600.53800.54300.5430168,300
May 23, 20240.56900.60300.56000.57100.5710183,000
May 22, 20240.55100.58000.53000.54200.5420193,700
May 21, 20240.62100.65000.58100.58400.5840335,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...