Nano Labs Ltd (NA)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
As of 10:32AM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 1.3300 | 1.4200 | 1.3300 | 1.4100 | 1.4100 | 13,701 |
| Jan 26, 2023 | 1.5100 | 1.5100 | 1.2700 | 1.3500 | 1.3500 | 117,200 |
| Jan 25, 2023 | 1.5800 | 1.5900 | 1.4300 | 1.4900 | 1.4900 | 95,700 |
| Jan 24, 2023 | 1.7500 | 1.7500 | 1.5100 | 1.6000 | 1.6000 | 36,500 |
| Jan 23, 2023 | 1.6300 | 1.7180 | 1.5100 | 1.7000 | 1.7000 | 127,500 |
| Jan 20, 2023 | 1.5200 | 1.6500 | 1.5100 | 1.5900 | 1.5900 | 71,200 |
| Jan 19, 2023 | 1.5800 | 1.6000 | 1.5000 | 1.5100 | 1.5100 | 62,600 |
| Jan 18, 2023 | 1.6000 | 1.7200 | 1.5000 | 1.5300 | 1.5300 | 193,800 |
| Jan 17, 2023 | 1.4100 | 1.7400 | 1.4100 | 1.6400 | 1.6400 | 855,900 |
| Jan 13, 2023 | 1.2900 | 1.4000 | 1.2600 | 1.4000 | 1.4000 | 141,700 |
| Jan 12, 2023 | 1.2600 | 1.2900 | 1.1600 | 1.2900 | 1.2900 | 102,900 |
| Jan 11, 2023 | 1.2150 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 56,000 |
| Jan 10, 2023 | 1.2600 | 1.2600 | 1.1200 | 1.2100 | 1.2100 | 23,100 |
| Jan 09, 2023 | 1.1100 | 1.2100 | 1.0900 | 1.1800 | 1.1800 | 72,400 |
| Jan 06, 2023 | 1.2000 | 1.3300 | 1.0300 | 1.0900 | 1.0900 | 150,100 |
| Jan 05, 2023 | 1.1900 | 1.3300 | 1.1600 | 1.2800 | 1.2800 | 175,300 |
| Jan 04, 2023 | 1.1710 | 1.1810 | 1.1000 | 1.1800 | 1.1800 | 16,300 |
| Jan 03, 2023 | 1.1500 | 1.1900 | 1.1000 | 1.1740 | 1.1740 | 24,900 |
| Dec 30, 2022 | 1.0400 | 1.1600 | 1.0250 | 1.1500 | 1.1500 | 101,200 |
| Dec 29, 2022 | 1.0500 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 55,500 |
| Dec 28, 2022 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 70,500 |
| Dec 27, 2022 | 1.0500 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 66,200 |
| Dec 23, 2022 | 0.9740 | 1.1200 | 0.9200 | 1.0600 | 1.0600 | 98,500 |
| Dec 22, 2022 | 1.0600 | 1.0700 | 0.9300 | 1.0200 | 1.0200 | 41,300 |
| Dec 21, 2022 | 1.0100 | 1.0800 | 1.0100 | 1.0790 | 1.0790 | 24,800 |
| Dec 20, 2022 | 0.9600 | 1.0700 | 0.9600 | 1.0000 | 1.0000 | 24,300 |
| Dec 19, 2022 | 1.0200 | 1.0500 | 0.9400 | 0.9600 | 0.9600 | 52,000 |
| Dec 16, 2022 | 1.0200 | 1.0500 | 0.9230 | 0.9230 | 0.9230 | 76,900 |
| Dec 15, 2022 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 49,600 |
| Dec 14, 2022 | 1.0800 | 1.1180 | 1.0200 | 1.0500 | 1.0500 | 41,000 |
| Dec 13, 2022 | 1.1700 | 1.1700 | 1.0200 | 1.0600 | 1.0600 | 103,600 |
| Dec 12, 2022 | 1.1400 | 1.1800 | 1.0740 | 1.1200 | 1.1200 | 34,900 |
| Dec 09, 2022 | 1.1000 | 1.2000 | 1.0800 | 1.1200 | 1.1200 | 42,800 |
| Dec 08, 2022 | 1.1630 | 1.2400 | 1.0800 | 1.1000 | 1.1000 | 30,800 |
| Dec 07, 2022 | 1.1380 | 1.1380 | 1.0000 | 1.0000 | 1.0000 | 40,900 |
| Dec 06, 2022 | 1.2000 | 1.2100 | 1.1100 | 1.1390 | 1.1390 | 42,200 |
| Dec 05, 2022 | 1.1390 | 1.2900 | 1.0800 | 1.2500 | 1.2500 | 62,700 |
| Dec 02, 2022 | 1.0900 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 35,700 |
| Dec 01, 2022 | 1.2600 | 1.2600 | 1.0500 | 1.1000 | 1.1000 | 42,200 |
| Nov 30, 2022 | 1.2000 | 1.2500 | 1.1000 | 1.1200 | 1.1200 | 26,000 |
| Nov 29, 2022 | 1.2100 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 14,200 |
| Nov 28, 2022 | 1.2400 | 1.2690 | 1.1200 | 1.2200 | 1.2200 | 29,800 |
| Nov 25, 2022 | 1.2400 | 1.2400 | 1.1300 | 1.2400 | 1.2400 | 5,800 |
| Nov 23, 2022 | 1.2150 | 1.2860 | 1.2100 | 1.2510 | 1.2510 | 16,000 |
| Nov 22, 2022 | 1.3140 | 1.3140 | 1.1300 | 1.2050 | 1.2050 | 46,600 |
| Nov 21, 2022 | 1.2700 | 1.3990 | 1.2700 | 1.2900 | 1.2900 | 39,300 |
| Nov 18, 2022 | 1.5200 | 1.5200 | 1.2100 | 1.4130 | 1.4130 | 61,600 |
| Nov 17, 2022 | 1.4300 | 1.6800 | 1.4300 | 1.4400 | 1.4400 | 284,100 |
| Nov 16, 2022 | 1.4100 | 1.4500 | 1.3200 | 1.4000 | 1.4000 | 57,700 |
| Nov 15, 2022 | 1.3200 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 64,200 |
| Nov 14, 2022 | 1.2700 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 30,000 |
| Nov 11, 2022 | 1.2000 | 1.3200 | 1.1600 | 1.2900 | 1.2900 | 149,700 |
| Nov 10, 2022 | 1.0900 | 1.1900 | 1.0400 | 1.1700 | 1.1700 | 157,600 |
| Nov 09, 2022 | 1.1200 | 1.1440 | 0.9800 | 0.9800 | 0.9800 | 70,100 |
| Nov 08, 2022 | 1.1700 | 1.2200 | 1.1200 | 1.1200 | 1.1200 | 73,500 |
| Nov 07, 2022 | 1.1800 | 1.2100 | 1.1300 | 1.1800 | 1.1800 | 87,500 |
| Nov 04, 2022 | 1.1200 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 50,000 |
| Nov 03, 2022 | 1.1860 | 1.2060 | 1.1000 | 1.1000 | 1.1000 | 65,700 |
| Nov 02, 2022 | 1.2400 | 1.2440 | 1.1500 | 1.1500 | 1.1500 | 49,600 |
| Nov 01, 2022 | 1.2300 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 63,200 |
| Oct 31, 2022 | 1.2900 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 25,600 |
| Oct 28, 2022 | 1.3000 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 34,500 |
| Oct 27, 2022 | 1.1700 | 1.2900 | 1.1700 | 1.2600 | 1.2600 | 88,800 |
| Oct 26, 2022 | 1.1000 | 1.2710 | 1.1000 | 1.2200 | 1.2200 | 104,000 |
| Oct 25, 2022 | 1.0600 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 55,400 |
| Oct 24, 2022 | 1.1500 | 1.1700 | 1.0100 | 1.0700 | 1.0700 | 157,700 |
| Oct 21, 2022 | 1.1200 | 1.2500 | 1.1200 | 1.1900 | 1.1900 | 262,200 |
| Oct 20, 2022 | 1.2260 | 1.2820 | 1.1400 | 1.1500 | 1.1500 | 169,600 |
| Oct 19, 2022 | 1.3400 | 1.3430 | 1.2200 | 1.2200 | 1.2200 | 55,600 |
| Oct 18, 2022 | 1.3500 | 1.3600 | 1.2900 | 1.3600 | 1.3600 | 25,900 |
| Oct 17, 2022 | 1.3000 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 44,700 |
| Oct 14, 2022 | 1.3450 | 1.3570 | 1.2600 | 1.2900 | 1.2900 | 178,600 |
| Oct 13, 2022 | 1.2000 | 1.3350 | 1.1800 | 1.3350 | 1.3350 | 87,300 |
| Oct 12, 2022 | 1.3000 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 58,900 |
| Oct 11, 2022 | 1.3400 | 1.3900 | 1.2700 | 1.2800 | 1.2800 | 143,700 |
| Oct 10, 2022 | 1.5300 | 1.5400 | 1.3100 | 1.3300 | 1.3300 | 199,300 |
| Oct 07, 2022 | 1.6100 | 1.6540 | 1.5500 | 1.5700 | 1.5700 | 45,500 |
| Oct 06, 2022 | 1.6300 | 1.6800 | 1.6100 | 1.6400 | 1.6400 | 89,000 |
| Oct 05, 2022 | 1.6600 | 1.7300 | 1.6300 | 1.6600 | 1.6600 | 86,700 |
| Oct 04, 2022 | 1.6900 | 1.7900 | 1.6500 | 1.7700 | 1.7700 | 128,300 |
| Oct 03, 2022 | 1.5800 | 1.7500 | 1.5700 | 1.7500 | 1.7500 | 248,700 |
| Sept 30, 2022 | 1.7100 | 1.7210 | 1.5500 | 1.6100 | 1.6100 | 235,500 |
| Sept 29, 2022 | 2.0000 | 2.0300 | 1.6500 | 1.7300 | 1.7300 | 377,300 |
| Sept 28, 2022 | 2.2300 | 2.2500 | 1.9100 | 2.1000 | 2.1000 | 1,588,100 |
| Sept 27, 2022 | 3.9600 | 4.1500 | 3.0800 | 3.1800 | 3.1800 | 263,800 |
| Sept 26, 2022 | 3.8600 | 4.0720 | 3.6500 | 3.7780 | 3.7780 | 150,200 |
| Sept 23, 2022 | 3.8600 | 4.3250 | 3.7000 | 3.9660 | 3.9660 | 140,200 |
| Sept 22, 2022 | 4.7600 | 4.7620 | 3.7400 | 3.8950 | 3.8950 | 227,000 |
| Sept 21, 2022 | 5.0000 | 5.1000 | 4.7000 | 4.8600 | 4.8600 | 50,100 |
| Sept 20, 2022 | 5.1100 | 5.3610 | 4.8440 | 5.0970 | 5.0970 | 58,000 |
| Sept 19, 2022 | 5.4600 | 5.5500 | 4.8000 | 5.2900 | 5.2900 | 62,600 |
| Sept 16, 2022 | 4.2400 | 5.7400 | 4.2400 | 5.5600 | 5.5600 | 244,500 |
| Sept 15, 2022 | 5.0300 | 5.0300 | 4.4200 | 4.6450 | 4.6450 | 103,900 |
| Sept 14, 2022 | 4.4200 | 4.8600 | 4.3520 | 4.8500 | 4.8500 | 132,100 |
| Sept 13, 2022 | 4.4800 | 4.7700 | 4.0700 | 4.4200 | 4.4200 | 79,300 |
| Sept 12, 2022 | 4.2000 | 4.4770 | 3.9100 | 4.3000 | 4.3000 | 141,000 |
| Sept 09, 2022 | 3.9700 | 4.1900 | 3.5700 | 4.0400 | 4.0400 | 131,700 |
| Sept 08, 2022 | 3.8400 | 4.1600 | 3.8100 | 4.0600 | 4.0600 | 52,200 |
| Sept 07, 2022 | 3.8100 | 4.2100 | 3.6600 | 3.9300 | 3.9300 | 85,100 |
| Sept 06, 2022 | 4.4700 | 4.5850 | 3.8000 | 4.0400 | 4.0400 | 202,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
