Singapore markets closed

Nano Labs Ltd (NA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.4446+0.0256 (+6.11%)
At close: 04:00PM EDT
0.4449 +0.00 (+0.07%)
After hours: 05:47PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.44900.44900.43600.44500.445092,400
27 Jun 20240.43800.46800.39200.44200.442048,800
26 Jun 20240.46600.46600.44000.44200.442069,500
25 Jun 20240.44200.46800.43500.43700.4370296,500
24 Jun 20240.39400.50000.38300.43600.4360175,300
21 Jun 20240.40200.41700.38100.41000.410079,100
20 Jun 20240.41500.44700.41500.42100.421059,300
18 Jun 20240.46200.46200.40000.42600.426093,100
17 Jun 20240.45700.45700.42800.44700.447082,400
14 Jun 20240.48000.48000.44200.44300.4430131,200
13 Jun 20240.49300.49300.45500.47000.470081,800
12 Jun 20240.47000.50800.46500.47900.4790242,100
11 Jun 20240.48500.48500.45500.46000.460053,900
10 Jun 20240.48400.49000.45700.47000.4700112,000
07 Jun 20240.45400.47800.44100.46700.467089,700
06 Jun 20240.43000.49100.43000.46800.4680154,700
05 Jun 20240.44100.46600.43000.44400.4440166,400
04 Jun 20240.49900.49900.44100.44800.4480175,600
03 Jun 20240.44900.49000.44900.47300.473084,700
31 May 20240.52000.52000.47200.48900.489069,800
30 May 20240.48500.50000.48000.50000.500089,600
29 May 20240.48500.54600.48500.48600.4860172,300
28 May 20240.54900.55700.48600.50000.5000193,300
24 May 20240.58000.58600.53800.54300.5430168,300
23 May 20240.56900.60300.56000.57100.5710183,000
22 May 20240.55100.58000.53000.54200.5420193,700
21 May 20240.62100.65000.58100.58400.5840335,900
20 May 20240.59200.60900.57500.59500.5950110,000
17 May 20240.61900.66300.59000.61000.6100532,000
16 May 20240.59000.60000.57000.59000.5900134,700
15 May 20240.52500.57700.52500.57600.5760100,400
14 May 20240.50000.55800.50000.54100.5410136,000
13 May 20240.64100.64100.51300.54800.5480175,100
10 May 20240.59200.61000.58300.61000.6100104,700
09 May 20240.58100.60000.58100.58100.581059,700
08 May 20240.58700.60000.58600.59400.594069,600
07 May 20240.61100.61100.55300.58800.588080,300
06 May 20240.61200.67000.57200.57200.5720250,500
03 May 20240.74600.75000.58000.63100.6310508,900
02 May 20240.73000.85000.65300.72300.72301,296,000
01 May 20240.63500.72000.60100.70400.7040840,800
30 Apr 20240.54800.63500.50800.60800.60801,103,100
29 Apr 20240.47000.62600.46200.54000.54001,584,200
26 Apr 20240.38700.49300.38000.47500.47501,205,300
25 Apr 20240.39600.41700.37500.39900.3990937,600
24 Apr 20240.38800.39400.36400.38600.38601,953,900
23 Apr 20240.44000.44000.35600.37400.37401,350,300
22 Apr 20240.46700.48000.44100.45000.4500355,100
19 Apr 20240.51000.52000.40100.43000.4300627,100
18 Apr 20240.52400.54200.50000.52600.5260263,500
17 Apr 20240.55800.60000.52100.54000.5400535,400
16 Apr 20240.63800.65000.54000.56500.5650867,900
15 Apr 20240.74800.74800.60000.66000.6600484,600
12 Apr 20240.89400.90900.74600.75300.75301,362,800
11 Apr 20241.85001.96000.85000.88300.88305,022,400
10 Apr 20241.92002.35001.67001.93001.930032,300,700
09 Apr 20241.49001.51001.45501.48001.480021,300
08 Apr 20241.49001.56001.45001.56001.56004,200
05 Apr 20241.62001.62001.25001.45001.450028,200
04 Apr 20241.55001.65001.54001.57001.57009,700
03 Apr 20241.47401.67001.47401.64001.640017,300
02 Apr 20241.55001.59001.50001.55101.551015,200
01 Apr 20241.61001.62401.54001.55001.550019,100
28 Mar 20241.66401.69001.60001.68001.680010,400
27 Mar 20241.69001.77501.61001.61001.610024,300
26 Mar 20241.90001.90001.62001.68901.689011,400
25 Mar 20241.62001.80301.60701.74001.740016,700
22 Mar 20241.69001.69001.58901.60001.60004,800
21 Mar 20241.78001.82001.62001.72001.720017,100
20 Mar 20241.67001.81001.67001.74001.740023,000
19 Mar 20241.73001.80601.48001.75001.750064,000
18 Mar 20241.87001.92001.75001.77001.770035,700
15 Mar 20241.93001.99501.83001.97501.975025,500
14 Mar 20241.95001.99201.88001.93001.93008,700
13 Mar 20241.93001.98901.87101.93001.930026,500
12 Mar 20241.83101.95001.80501.86001.860029,100
11 Mar 20241.92001.92001.76001.82001.820031,900
08 Mar 20241.85001.89001.75001.80001.8000209,000
07 Mar 20241.88001.91001.75001.75001.750036,100
06 Mar 20242.04002.04001.84001.85001.850038,100
05 Mar 20242.26002.26001.83602.10002.100076,800
04 Mar 20242.08002.28002.08002.20002.2000137,300
01 Mar 20242.08002.19202.00002.16002.160081,500
29 Feb 20241.97002.20001.96002.12002.1200194,900
28 Feb 20241.84002.10001.75702.00802.0080177,300
27 Feb 20241.68001.88001.58001.70001.700089,300
26 Feb 20241.60001.75001.55001.55001.550039,300
23 Feb 20241.60001.75001.60001.67001.670052,300
22 Feb 20241.83001.96001.66001.71001.7100201,000
21 Feb 20241.63001.87001.63001.71001.7100107,300
20 Feb 20241.85001.90001.57001.72001.720091,400
16 Feb 20241.70001.98001.70001.94001.9400194,800
15 Feb 20241.72001.77101.61001.68001.6800136,500
14 Feb 20241.93001.93001.55001.78001.7800215,700
13 Feb 20241.92002.09001.71501.87001.8700392,200
12 Feb 20241.35004.75001.25002.14002.14007,601,700
09 Feb 20241.18001.39001.18001.25001.25005,100
08 Feb 20241.23001.35001.18001.23001.230015,700
07 Feb 20241.25001.25001.18001.18001.18007,600
06 Feb 20241.10001.24001.10001.24001.24008,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...