Skip to main content

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

0.5425 -0.0284 (-4.97%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.5803 0.5856 0.5380 0.5425 168,540 -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%)
May 01, 2024 0.6350 0.7200 0.6010 0.7043 833,118 +0.10(+15.92%)
Apr 30, 2024 0.5477 0.6349 0.5080 0.6076 1,102,882 +0.07(+12.52%)
Apr 29, 2024 0.4700 0.6260 0.4621 0.5400 1,584,077 +0.06(+13.56%)
Apr 26, 2024 0.3865 0.4925 0.3800 0.4755 1,205,321 +0.08(+19.32%)
Apr 25, 2024 0.3960 0.4166 0.3750 0.3985 932,122 +0.01(+3.37%)
Apr 24, 2024 0.3900 0.3940 0.3635 0.3855 1,953,885 +0.01(+3.07%)
Apr 23, 2024 0.4400 0.4400 0.3560 0.3740 1,347,091 -0.08(-16.89%)
Apr 22, 2024 0.4670 0.4800 0.4405 0.4500 355,117 +0.02(+4.65%)
Apr 19, 2024 0.5097 0.5196 0.4005 0.4300 628,574 -0.10(-18.17%)
Apr 18, 2024 0.5238 0.5422 0.5001 0.5255 263,509 -0.01(-2.69%)
Apr 17, 2024 0.5580 0.5999 0.5205 0.5400 535,427 -0.03(-4.48%)
Apr 16, 2024 0.6400 0.6504 0.5400 0.5653 866,629 -0.09(-14.37%)
Apr 15, 2024 0.7481 0.7481 0.6000 0.6602 484,535 -0.09(-12.34%)
Apr 12, 2024 0.8937 0.9093 0.7461 0.7531 1,371,749 -0.13(-14.74%)
Apr 11, 2024 1.850 1.960 0.8500 0.8833 4,977,669 -1.05(-54.23%)
Apr 10, 2024 1.920 2.350 1.670 1.930 32,296,894 +0.45(+30.41%)
Apr 09, 2024 1.490 1.510 1.455 1.480 21,315 -0.08(-5.13%)
Apr 08, 2024 1.490 1.560 1.450 1.560 4,155 +0.11(+7.58%)
Apr 05, 2024 1.620 1.620 1.250 1.450 28,243 -0.12(-7.64%)
Apr 04, 2024 1.550 1.650 1.540 1.570 9,727 -0.07(-4.27%)
Apr 03, 2024 1.474 1.670 1.474 1.640 17,300 +0.09(+5.74%)
Apr 02, 2024 1.550 1.590 1.500 1.551 15,194 +0.00(+0.06%)
Apr 01, 2024 1.610 1.624 1.540 1.550 19,055 -0.13(-7.74%)
Mar 28, 2024 1.660 1.690 1.600 1.680 10,416 +0.07(+4.35%)
Mar 27, 2024 1.690 1.775 1.610 1.610 24,308 -0.08(-4.65%)
Mar 26, 2024 1.900 1.900 1.620 1.688 11,406 -0.05(-2.96%)
Mar 25, 2024 1.620 1.803 1.607 1.740 16,746 +0.14(+8.75%)
Mar 22, 2024 1.690 1.690 1.589 1.600 4,965 -0.12(-6.97%)
Mar 21, 2024 1.780 1.820 1.620 1.720 17,097 -0.02(-1.16%)
Mar 20, 2024 1.670 1.810 1.670 1.740 23,027 -0.01(-0.57%)
Mar 19, 2024 1.730 1.806 1.480 1.750 64,022 -0.02(-1.13%)
Mar 18, 2024 1.870 1.920 1.750 1.770 35,682 -0.21(-10.38%)
Mar 15, 2024 1.930 1.995 1.830 1.975 25,536 +0.05(+2.33%)
Mar 14, 2024 1.950 1.992 1.880 1.930 8,719 +0.00(+0.00%)
Mar 13, 2024 1.930 1.989 1.871 1.930 26,537 +0.07(+3.76%)
Mar 12, 2024 1.830 1.950 1.805 1.860 27,678 +0.04(+2.20%)
Mar 11, 2024 1.920 1.920 1.760 1.820 31,943 +0.02(+1.11%)
Mar 08, 2024 1.850 1.890 1.750 1.800 209,036 +0.05(+2.86%)
Mar 07, 2024 1.880 1.910 1.750 1.750 36,095 -0.10(-5.41%)
Mar 06, 2024 2.040 2.040 1.840 1.850 38,129 -0.25(-11.90%)
Mar 05, 2024 2.260 2.260 1.836 2.100 76,773 -0.10(-4.55%)
Mar 04, 2024 2.080 2.280 2.080 2.200 135,824 +0.04(+1.85%)
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.