Nano Labs Ltd - Class A Ordinary Shares (NQ: NA )

0.3800 -0.0170 (-4.28%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.4500 0.4500 0.3870 0.3970 54,429 +0.02(+5.28%)
Jul 23, 2024 0.3750 0.3888 0.3701 0.3771 17,215 +0.01(+1.92%)
Jul 22, 2024 0.3920 0.3920 0.3700 0.3700 36,913 +0.00(+0.00%)
Jul 19, 2024 0.3900 0.3999 0.3700 0.3700 54,526 -0.01(-2.61%)
Jul 18, 2024 0.3995 0.3995 0.3775 0.3799 67,462 -0.01(-3.01%)
Jul 17, 2024 0.4001 0.4001 0.3864 0.3917 76,284 -0.01(-2.71%)
Jul 16, 2024 0.3913 0.4100 0.3913 0.4026 36,355 -0.00(-0.02%)
Jul 15, 2024 0.4098 0.4099 0.3910 0.4027 78,166 -0.01(-1.76%)
Jul 12, 2024 0.4197 0.4200 0.4051 0.4099 109,159 -0.01(-2.38%)
Jul 11, 2024 0.4104 0.4351 0.4104 0.4199 43,340 -0.01(-1.78%)
Jul 10, 2024 0.4200 0.4402 0.4200 0.4275 74,409 +0.01(+1.26%)
Jul 09, 2024 0.4128 0.4500 0.4128 0.4222 58,314 -0.01(-1.84%)
Jul 08, 2024 0.4483 0.4483 0.4100 0.4301 37,717 +0.00(+0.66%)
Jul 05, 2024 0.4100 0.4500 0.3993 0.4273 102,212 +0.02(+3.64%)
Jul 03, 2024 0.4049 0.4138 0.4022 0.4123 21,368 +0.01(+2.36%)
Jul 02, 2024 0.4050 0.4179 0.3920 0.4028 26,493 -0.02(-3.66%)
Jul 01, 2024 0.4630 0.4630 0.4050 0.4181 47,334 -0.03(-5.96%)
Jun 28, 2024 0.4490 0.4490 0.4358 0.4446 92,364 +0.00(+0.70%)
Jun 27, 2024 0.4379 0.4676 0.3916 0.4415 48,828 -0.00(-0.14%)
Jun 26, 2024 0.4660 0.4660 0.4400 0.4421 69,572 +0.01(+1.26%)
Jun 25, 2024 0.4420 0.4677 0.4354 0.4366 296,389 +0.00(+0.23%)
Jun 24, 2024 0.3900 0.5000 0.3830 0.4356 175,342 +0.03(+6.27%)
Jun 21, 2024 0.4018 0.4170 0.3811 0.4099 79,117 -0.01(-2.61%)
Jun 20, 2024 0.4100 0.4470 0.4150 0.4209 59,077 -0.01(-1.20%)
Jun 18, 2024 0.4600 0.4620 0.4001 0.4260 93,082 -0.02(-4.72%)
Jun 17, 2024 0.4570 0.4570 0.4280 0.4471 82,447 +0.00(+0.95%)
Jun 14, 2024 0.4800 0.4800 0.4415 0.4429 131,321 -0.03(-5.77%)
Jun 13, 2024 0.4930 0.4930 0.4551 0.4700 81,779 -0.01(-1.88%)
Jun 12, 2024 0.4700 0.5082 0.4648 0.4790 242,071 +0.02(+4.11%)
Jun 11, 2024 0.4850 0.4850 0.4551 0.4601 53,904 -0.01(-2.11%)
Jun 10, 2024 0.4840 0.4896 0.4566 0.4700 112,094 +0.00(+0.62%)
Jun 07, 2024 0.4535 0.4776 0.4412 0.4671 89,920 -0.00(-0.09%)
Jun 06, 2024 0.4300 0.4909 0.4300 0.4675 154,033 +0.02(+5.22%)
Jun 05, 2024 0.4410 0.4660 0.4297 0.4443 166,413 -0.00(-0.80%)
Jun 04, 2024 0.4987 0.4987 0.4411 0.4479 175,559 -0.02(-5.25%)
Jun 03, 2024 0.4486 0.4899 0.4486 0.4727 84,746 -0.02(-3.23%)
May 31, 2024 0.5200 0.5200 0.4715 0.4885 69,853 -0.01(-2.28%)
May 30, 2024 0.4850 0.4999 0.4799 0.4999 89,577 +0.01(+2.78%)
May 29, 2024 0.4851 0.5462 0.4851 0.4864 172,360 -0.01(-2.74%)
May 28, 2024 0.5486 0.5566 0.4858 0.5001 193,279 -0.04(-7.82%)
May 24, 2024 0.5803 0.5856 0.5380 0.5425 171,442 -0.03(-4.97%)
May 23, 2024 0.5700 0.6031 0.5598 0.5709 183,024 +0.03(+5.41%)
May 22, 2024 0.5500 0.5803 0.5300 0.5416 193,670 -0.04(-7.20%)
May 21, 2024 0.6210 0.6500 0.5809 0.5836 327,927 -0.01(-1.93%)
May 20, 2024 0.5917 0.6095 0.5750 0.5951 109,963 -0.01(-2.44%)
May 17, 2024 0.6200 0.6629 0.5900 0.6100 531,992 +0.02(+3.39%)
May 16, 2024 0.5895 0.5997 0.5700 0.5900 134,700 +0.01(+2.48%)
May 15, 2024 0.5246 0.5767 0.5246 0.5757 100,368 +0.03(+6.45%)
May 14, 2024 0.5000 0.5576 0.5000 0.5408 135,967 -0.01(-1.24%)
May 13, 2024 0.6400 0.6405 0.5130 0.5476 174,524 -0.06(-10.21%)
May 10, 2024 0.5915 0.6099 0.5830 0.6099 104,702 +0.03(+4.97%)
May 09, 2024 0.5810 0.5999 0.5810 0.5810 59,427 -0.01(-2.11%)
May 08, 2024 0.5866 0.5999 0.5863 0.5935 69,597 +0.01(+1.00%)
May 07, 2024 0.6111 0.6111 0.5530 0.5876 80,341 +0.02(+2.69%)
May 06, 2024 0.6123 0.6700 0.5722 0.5722 250,504 -0.06(-9.35%)
May 03, 2024 0.7463 0.7500 0.5804 0.6312 508,973 -0.09(-12.71%)
May 02, 2024 0.7300 0.8500 0.6532 0.7231 1,295,846 +0.02(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.