Canada markets close in 5 hours 10 minutes

Nano Labs Ltd (NA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
1.4100+0.0600 (+4.44%)
As of 10:32AM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.33001.42001.33001.41001.410013,701
Jan 26, 20231.51001.51001.27001.35001.3500117,200
Jan 25, 20231.58001.59001.43001.49001.490095,700
Jan 24, 20231.75001.75001.51001.60001.600036,500
Jan 23, 20231.63001.71801.51001.70001.7000127,500
Jan 20, 20231.52001.65001.51001.59001.590071,200
Jan 19, 20231.58001.60001.50001.51001.510062,600
Jan 18, 20231.60001.72001.50001.53001.5300193,800
Jan 17, 20231.41001.74001.41001.64001.6400855,900
Jan 13, 20231.29001.40001.26001.40001.4000141,700
Jan 12, 20231.26001.29001.16001.29001.2900102,900
Jan 11, 20231.21501.26001.18001.23001.230056,000
Jan 10, 20231.26001.26001.12001.21001.210023,100
Jan 09, 20231.11001.21001.09001.18001.180072,400
Jan 06, 20231.20001.33001.03001.09001.0900150,100
Jan 05, 20231.19001.33001.16001.28001.2800175,300
Jan 04, 20231.17101.18101.10001.18001.180016,300
Jan 03, 20231.15001.19001.10001.17401.174024,900
Dec 30, 20221.04001.16001.02501.15001.1500101,200
Dec 29, 20221.05001.05000.99000.99000.990055,500
Dec 28, 20221.05001.05000.99001.00001.000070,500
Dec 27, 20221.05001.09001.04001.04001.040066,200
Dec 23, 20220.97401.12000.92001.06001.060098,500
Dec 22, 20221.06001.07000.93001.02001.020041,300
Dec 21, 20221.01001.08001.01001.07901.079024,800
Dec 20, 20220.96001.07000.96001.00001.000024,300
Dec 19, 20221.02001.05000.94000.96000.960052,000
Dec 16, 20221.02001.05000.92300.92300.923076,900
Dec 15, 20221.08001.08001.02001.02001.020049,600
Dec 14, 20221.08001.11801.02001.05001.050041,000
Dec 13, 20221.17001.17001.02001.06001.0600103,600
Dec 12, 20221.14001.18001.07401.12001.120034,900
Dec 09, 20221.10001.20001.08001.12001.120042,800
Dec 08, 20221.16301.24001.08001.10001.100030,800
Dec 07, 20221.13801.13801.00001.00001.000040,900
Dec 06, 20221.20001.21001.11001.13901.139042,200
Dec 05, 20221.13901.29001.08001.25001.250062,700
Dec 02, 20221.09001.13001.07001.10001.100035,700
Dec 01, 20221.26001.26001.05001.10001.100042,200
Nov 30, 20221.20001.25001.10001.12001.120026,000
Nov 29, 20221.21001.21001.15001.20001.200014,200
Nov 28, 20221.24001.26901.12001.22001.220029,800
Nov 25, 20221.24001.24001.13001.24001.24005,800
Nov 23, 20221.21501.28601.21001.25101.251016,000
Nov 22, 20221.31401.31401.13001.20501.205046,600
Nov 21, 20221.27001.39901.27001.29001.290039,300
Nov 18, 20221.52001.52001.21001.41301.413061,600
Nov 17, 20221.43001.68001.43001.44001.4400284,100
Nov 16, 20221.41001.45001.32001.40001.400057,700
Nov 15, 20221.32001.40001.29001.40001.400064,200
Nov 14, 20221.27001.33001.26001.30001.300030,000
Nov 11, 20221.20001.32001.16001.29001.2900149,700
Nov 10, 20221.09001.19001.04001.17001.1700157,600
Nov 09, 20221.12001.14400.98000.98000.980070,100
Nov 08, 20221.17001.22001.12001.12001.120073,500
Nov 07, 20221.18001.21001.13001.18001.180087,500
Nov 04, 20221.12001.18001.12001.12001.120050,000
Nov 03, 20221.18601.20601.10001.10001.100065,700
Nov 02, 20221.24001.24401.15001.15001.150049,600
Nov 01, 20221.23001.27001.19001.21001.210063,200
Oct 31, 20221.29001.29001.21001.21001.210025,600
Oct 28, 20221.30001.30001.22001.28001.280034,500
Oct 27, 20221.17001.29001.17001.26001.260088,800
Oct 26, 20221.10001.27101.10001.22001.2200104,000
Oct 25, 20221.06001.14001.06001.14001.140055,400
Oct 24, 20221.15001.17001.01001.07001.0700157,700
Oct 21, 20221.12001.25001.12001.19001.1900262,200
Oct 20, 20221.22601.28201.14001.15001.1500169,600
Oct 19, 20221.34001.34301.22001.22001.220055,600
Oct 18, 20221.35001.36001.29001.36001.360025,900
Oct 17, 20221.30001.36001.28001.36001.360044,700
Oct 14, 20221.34501.35701.26001.29001.2900178,600
Oct 13, 20221.20001.33501.18001.33501.335087,300
Oct 12, 20221.30001.32001.25001.28001.280058,900
Oct 11, 20221.34001.39001.27001.28001.2800143,700
Oct 10, 20221.53001.54001.31001.33001.3300199,300
Oct 07, 20221.61001.65401.55001.57001.570045,500
Oct 06, 20221.63001.68001.61001.64001.640089,000
Oct 05, 20221.66001.73001.63001.66001.660086,700
Oct 04, 20221.69001.79001.65001.77001.7700128,300
Oct 03, 20221.58001.75001.57001.75001.7500248,700
Sept 30, 20221.71001.72101.55001.61001.6100235,500
Sept 29, 20222.00002.03001.65001.73001.7300377,300
Sept 28, 20222.23002.25001.91002.10002.10001,588,100
Sept 27, 20223.96004.15003.08003.18003.1800263,800
Sept 26, 20223.86004.07203.65003.77803.7780150,200
Sept 23, 20223.86004.32503.70003.96603.9660140,200
Sept 22, 20224.76004.76203.74003.89503.8950227,000
Sept 21, 20225.00005.10004.70004.86004.860050,100
Sept 20, 20225.11005.36104.84405.09705.097058,000
Sept 19, 20225.46005.55004.80005.29005.290062,600
Sept 16, 20224.24005.74004.24005.56005.5600244,500
Sept 15, 20225.03005.03004.42004.64504.6450103,900
Sept 14, 20224.42004.86004.35204.85004.8500132,100
Sept 13, 20224.48004.77004.07004.42004.420079,300
Sept 12, 20224.20004.47703.91004.30004.3000141,000
Sept 09, 20223.97004.19003.57004.04004.0400131,700
Sept 08, 20223.84004.16003.81004.06004.060052,200
Sept 07, 20223.81004.21003.66003.93003.930085,100
Sept 06, 20224.47004.58503.80004.04004.0400202,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...