Canada markets closed

Nano Labs Ltd (NA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
0.3731-0.0069 (-1.82%)
At close: 04:00PM EDT
0.3713 -0.00 (-0.48%)
After hours: 06:27PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...