Canada markets open in 2 hours 21 minutes

Nano Labs Ltd (NA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
0.5950-0.0150 (-2.46%)
At close: 04:00PM EDT
0.5950 +0.00 (+0.51%)
Pre-Market: 05:18AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20240.59200.60900.57500.59500.5950110,000
May 17, 20240.61900.66300.59000.61000.6100532,000
May 16, 20240.59000.60000.57000.59000.5900134,700
May 15, 20240.52500.57700.52500.57600.5760100,400
May 14, 20240.50000.55800.50000.54100.5410136,000
May 13, 20240.64100.64100.51300.54800.5480175,100
May 10, 20240.59200.61000.58300.61000.6100104,700
May 09, 20240.58100.60000.58100.58100.581059,700
May 08, 20240.58700.60000.58600.59400.594069,600
May 07, 20240.61100.61100.55300.58800.588080,300
May 06, 20240.61200.67000.57200.57200.5720250,500
May 03, 20240.74600.75000.58000.63100.6310508,900
May 02, 20240.73000.85000.65300.72300.72301,296,000
May 01, 20240.63500.72000.60100.70400.7040840,800
Apr 30, 20240.54800.63500.50800.60800.60801,103,100
Apr 29, 20240.47000.62600.46200.54000.54001,584,200
Apr 26, 20240.38700.49300.38000.47500.47501,205,300
Apr 25, 20240.39600.41700.37500.39900.3990937,600
Apr 24, 20240.38800.39400.36400.38600.38601,953,900
Apr 23, 20240.44000.44000.35600.37400.37401,350,300
Apr 22, 20240.46700.48000.44100.45000.4500355,100
Apr 19, 20240.51000.52000.40100.43000.4300627,100
Apr 18, 20240.52400.54200.50000.52600.5260263,500
Apr 17, 20240.55800.60000.52100.54000.5400535,400
Apr 16, 20240.63800.65000.54000.56500.5650867,900
Apr 15, 20240.74800.74800.60000.66000.6600484,600
Apr 12, 20240.89400.90900.74600.75300.75301,362,800
Apr 11, 20241.85001.96000.85000.88300.88305,022,400
Apr 10, 20241.92002.35001.67001.93001.930032,300,700
Apr 09, 20241.49001.51001.45501.48001.480021,300
Apr 08, 20241.49001.56001.45001.56001.56004,200
Apr 05, 20241.62001.62001.25001.45001.450028,200
Apr 04, 20241.55001.65001.54001.57001.57009,700
Apr 03, 20241.47401.67001.47401.64001.640017,300
Apr 02, 20241.55001.59001.50001.55101.551015,200
Apr 01, 20241.61001.62401.54001.55001.550019,100
Mar 28, 20241.66401.69001.60001.68001.680010,400
Mar 27, 20241.69001.77501.61001.61001.610024,300
Mar 26, 20241.90001.90001.62001.68901.689011,400
Mar 25, 20241.62001.80301.60701.74001.740016,700
Mar 22, 20241.69001.69001.58901.60001.60004,800
Mar 21, 20241.78001.82001.62001.72001.720017,100
Mar 20, 20241.67001.81001.67001.74001.740023,000
Mar 19, 20241.73001.80601.48001.75001.750064,000
Mar 18, 20241.87001.92001.75001.77001.770035,700
Mar 15, 20241.93001.99501.83001.97501.975025,500
Mar 14, 20241.95001.99201.88001.93001.93008,700
Mar 13, 20241.93001.98901.87101.93001.930026,500
Mar 12, 20241.83101.95001.80501.86001.860029,100
Mar 11, 20241.92001.92001.76001.82001.820031,900
Mar 08, 20241.85001.89001.75001.80001.8000209,000
Mar 07, 20241.88001.91001.75001.75001.750036,100
Mar 06, 20242.04002.04001.84001.85001.850038,100
Mar 05, 20242.26002.26001.83602.10002.100076,800
Mar 04, 20242.08002.28002.08002.20002.2000137,300
Mar 01, 20242.08002.19202.00002.16002.160081,500
Feb 29, 20241.97002.20001.96002.12002.1200194,900
Feb 28, 20241.84002.10001.75702.00802.0080177,300
Feb 27, 20241.68001.88001.58001.70001.700089,300
Feb 26, 20241.60001.75001.55001.55001.550039,300
Feb 23, 20241.60001.75001.60001.67001.670052,300
Feb 22, 20241.83001.96001.66001.71001.7100201,000
Feb 21, 20241.63001.87001.63001.71001.7100107,300
Feb 20, 20241.85001.90001.57001.72001.720091,400
Feb 16, 20241.70001.98001.70001.94001.9400194,800
Feb 15, 20241.72001.77101.61001.68001.6800136,500
Feb 14, 20241.93001.93001.55001.78001.7800215,700
Feb 13, 20241.92002.09001.71501.87001.8700392,200
Feb 12, 20241.35004.75001.25002.14002.14007,601,700
Feb 09, 20241.18001.39001.18001.25001.25005,100
Feb 08, 20241.23001.35001.18001.23001.230015,700
Feb 07, 20241.25001.25001.18001.18001.18007,600
Feb 06, 20241.10001.24001.10001.24001.24008,900
Feb 05, 20241.22001.24001.08001.12101.12108,600
Feb 02, 20241.17001.56001.17001.20001.200037,100
Feb 01, 20241.35201.52801.35001.35001.35009,300
Jan 31, 20241.30001.36801.10001.24501.245014,000
Jan 30, 20241.20001.30001.19901.30001.300015,600
Jan 29, 20241.26901.29901.20001.21001.21007,600
Jan 26, 20241.40001.43001.10001.29001.290039,300
Jan 25, 20241.41001.45501.41001.43001.43002,700
Jan 24, 20241.47001.51001.41001.41001.41005,800
Jan 23, 20241.47001.54001.42401.54001.54006,200
Jan 22, 20241.51001.64001.41001.64001.64003,300
Jan 19, 20241.52201.52201.42601.42601.42609,100
Jan 18, 20241.55001.55001.50001.52001.52001,800
Jan 17, 20241.50001.57001.50001.57001.570013,900
Jan 16, 20241.55001.62001.54001.55001.55007,600
Jan 12, 20241.55001.60001.51001.54101.54102,000
Jan 11, 20241.42501.64001.41001.52501.525015,900
Jan 10, 20241.41001.63501.41001.63501.63503,700
Jan 09, 20241.62001.85001.62001.64001.64007,600
Jan 08, 20241.70001.74501.65001.70001.70005,300
Jan 05, 20241.83001.83001.68201.68201.68202,200
Jan 04, 20241.80001.86501.73001.79001.79003,600
Jan 03, 20241.74001.87001.74001.81001.81002,100
Jan 02, 20241.78001.78001.73001.73501.73503,600
Dec 29, 20231.83001.89001.80001.81001.81007,300
Dec 28, 20231.90001.90001.82001.90001.900010,100
Dec 27, 20231.90001.90001.79001.79001.79004,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...