Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.050 -0.210 (-2.54%)
Streaming Delayed Price Updated: 2:54 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 4.360 8.890 4.290 8.260 2,028,337 +3.89(+89.02%)
Nov 21, 2024 4.200 4.490 4.200 4.370 76,232 +0.05(+1.16%)
Nov 20, 2024 4.800 4.889 4.300 4.320 102,943 -0.67(-13.43%)
Nov 19, 2024 4.520 5.390 4.300 4.990 158,381 +0.62(+14.19%)
Nov 18, 2024 4.700 4.820 4.330 4.370 64,771 -0.05(-1.13%)
Nov 15, 2024 4.100 4.437 3.660 4.420 87,761 -0.15(-3.28%)
Nov 14, 2024 5.940 6.000 4.450 4.570 123,392 -1.10(-19.40%)
Nov 13, 2024 5.900 7.400 4.270 5.670 705,664 -2.03(-26.36%)
Nov 12, 2024 3.300 9.680 3.280 7.700 1,480,631 +4.41(+134.04%)
Nov 11, 2024 3.140 3.353 2.770 3.290 75,056 +0.05(+1.54%)
Nov 08, 2024 3.250 3.390 3.130 3.240 35,952 -0.20(-5.81%)
Nov 07, 2024 3.280 3.460 3.131 3.440 108,069 +0.13(+3.93%)
Nov 06, 2024 4.080 4.100 3.300 3.310 133,522 -1.29(-28.04%)
Nov 05, 2024 3.730 4.680 3.000 4.600 241,109 +0.00(+0.00%)
Nov 04, 2024 4.800 5.200 4.473 4.600 41,583 +4.04(+728.83%)
Nov 01, 2024 0.6163 0.6163 0.5400 0.5550 371,156 -0.05(-8.42%)
Oct 31, 2024 0.6200 0.6600 0.5920 0.6060 239,693 +0.00(+0.26%)
Oct 30, 2024 0.6090 0.6710 0.5800 0.6044 350,100 -0.00(-0.31%)
Oct 29, 2024 0.5700 0.6200 0.5700 0.6063 264,844 +0.03(+5.44%)
Oct 28, 2024 0.6170 0.6200 0.5610 0.5750 249,244 -0.03(-5.68%)
Oct 25, 2024 0.6400 0.6500 0.5710 0.6096 89,886 -0.02(-3.22%)
Oct 24, 2024 0.5900 0.6300 0.5600 0.6299 97,006 +0.04(+6.19%)
Oct 23, 2024 0.6000 0.6000 0.5603 0.5932 100,143 -0.01(-1.10%)
Oct 22, 2024 0.6100 0.6699 0.5200 0.5998 217,353 -0.01(-1.67%)
Oct 21, 2024 0.6000 0.6429 0.5810 0.6100 71,089 -0.01(-2.17%)
Oct 18, 2024 0.6700 0.6922 0.6088 0.6235 373,508 -0.05(-6.88%)
Oct 17, 2024 0.7120 0.7300 0.5752 0.6696 208,482 -0.09(-12.31%)
Oct 16, 2024 0.8000 0.7997 0.7200 0.7636 58,103 +0.00(+0.47%)
Oct 15, 2024 0.7900 0.8075 0.7200 0.7600 154,254 -0.03(-3.80%)
Oct 14, 2024 0.8400 0.8846 0.7400 0.7900 164,992 -0.04(-5.11%)
Oct 11, 2024 0.7500 0.8400 0.7300 0.8325 93,274 +0.06(+7.28%)
Oct 10, 2024 0.8700 0.8700 0.7330 0.7760 332,359 -0.10(-11.80%)
Oct 09, 2024 0.8900 0.9130 0.8200 0.8798 147,723 -0.01(-1.15%)
Oct 08, 2024 0.9500 1.030 0.8800 0.8900 668,099 -0.16(-15.24%)
Oct 07, 2024 0.8800 1.150 0.8651 1.050 1,729,659 +0.17(+19.18%)
Oct 04, 2024 0.7420 0.9800 0.7264 0.8810 5,147,274 +0.16(+22.36%)
Oct 03, 2024 0.8000 0.8100 0.7199 0.7200 163,474 -0.08(-9.97%)
Oct 02, 2024 0.9500 0.9850 0.7101 0.7997 692,716 -0.13(-14.13%)
Oct 01, 2024 0.8100 1.010 0.7834 0.9313 1,503,394 +0.16(+20.95%)
Sep 30, 2024 0.9500 1.010 0.7100 0.7700 1,447,046 -0.24(-23.76%)
Sep 27, 2024 0.6200 1.120 0.5150 1.010 3,345,717 +0.43(+74.17%)
Sep 26, 2024 0.4121 0.6500 0.4110 0.5799 3,802,889 +0.15(+33.53%)
Sep 25, 2024 0.3460 0.4980 0.3003 0.4343 4,376,285 +0.10(+31.61%)
Sep 24, 2024 0.3011 0.3438 0.3011 0.3300 55,000 +0.03(+11.56%)
Sep 23, 2024 0.3255 0.3300 0.2953 0.2958 135,857 -0.02(-6.75%)
Sep 20, 2024 0.3043 0.3172 0.2973 0.3172 25,641 +0.02(+6.73%)
Sep 19, 2024 0.2947 0.3000 0.2898 0.2972 34,465 +0.00(+1.68%)
Sep 18, 2024 0.3202 0.3300 0.2912 0.2923 100,480 -0.01(-4.16%)
Sep 17, 2024 0.3230 0.3290 0.3001 0.3050 104,169 +0.00(+1.60%)
Sep 16, 2024 0.3200 0.3200 0.3000 0.3002 13,246 -0.02(-5.30%)
Sep 13, 2024 0.2920 0.3199 0.2918 0.3170 28,556 +0.01(+4.11%)
Sep 12, 2024 0.2955 0.3297 0.2900 0.3045 112,219 -0.01(-2.03%)
Sep 11, 2024 0.3299 0.3299 0.2788 0.3108 154,225 +0.00(+0.26%)
Sep 10, 2024 0.2963 0.3100 0.2963 0.3100 15,847 +0.01(+3.64%)
Sep 09, 2024 0.2857 0.3010 0.2857 0.2991 3,974 -0.00(-0.83%)
Sep 06, 2024 0.2800 0.3145 0.2800 0.3016 10,408 +0.00(+0.43%)
Sep 05, 2024 0.3180 0.3180 0.2900 0.3003 18,536 +0.00(+0.07%)
Sep 04, 2024 0.2901 0.3050 0.2850 0.3001 49,580 +0.00(+0.91%)
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.