Nano Magic Inc. (NMGX)
OTCMKTS · Delayed Price · Currency is USD
0.4500
+0.0280 (6.64%)
Apr 3, 2025, 4:00 PM EST

Nano Magic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20250.560.560.420.450.45-18.18%491
Mar 26, 20250.420.550.420.550.55-24.65%444
Mar 18, 20250.670.730.600.730.7315.82%832
Mar 17, 20250.420.630.420.630.6326.04%855
Mar 3, 20250.330.500.330.500.50-20.63%2,060
Feb 26, 20250.310.630.310.630.631.61%667
Feb 25, 20250.620.620.620.620.62-1.59%1,513
Feb 24, 20250.630.630.630.630.63-224
Feb 21, 20250.550.630.550.630.6318.87%5,068
Feb 20, 20250.480.530.480.530.53-11.67%4,200
Feb 12, 20250.540.600.520.600.6042.18%7,400
Feb 11, 20250.420.420.420.420.42-24.24%682
Feb 4, 20250.420.560.420.560.56-5.30%6,198
Feb 3, 20250.420.590.420.590.5910.52%1,655
Jan 30, 20250.470.530.470.530.53-8.24%1,190
Jan 27, 20250.580.580.580.580.58-3.01%5,056
Jan 22, 20250.600.600.600.600.603.46%241
Jan 21, 20250.580.580.580.580.58-0.34%100
Jan 15, 20250.420.580.420.580.585.84%2,032
Jan 14, 20250.550.580.550.550.55-5.52%4,000
Jan 13, 20250.550.580.550.580.58-4,518
Jan 10, 20250.550.580.550.580.5821.52%4,900
Jan 7, 20250.470.480.440.480.4830.41%4,000
Jan 6, 20250.440.450.370.370.37-18.67%17,078
Dec 31, 20240.430.550.430.450.45-5.58%2,257
Dec 30, 20240.480.480.480.480.48-17.08%125
Dec 23, 20240.570.570.570.570.5735.18%109
Dec 20, 20240.430.430.430.430.43-18.23%112
Dec 18, 20240.520.520.520.520.521.96%1,000
Dec 17, 20240.510.510.510.510.51-5.56%129
Dec 16, 20240.510.540.510.540.54-25.80%619
Dec 12, 20240.590.730.590.730.7323.78%66,673
Dec 11, 20240.590.590.590.590.5938.35%168
Dec 10, 20240.430.430.430.430.43-27.72%151
Dec 9, 20240.430.590.430.590.59-593
Dec 5, 20240.450.590.450.590.593.52%312
Dec 4, 20240.570.570.570.570.5727.64%100
Dec 3, 20240.550.550.450.450.45-24.32%332
Dec 2, 20240.590.590.590.590.597.30%100
Nov 25, 20240.450.550.450.550.55-0.36%338
Nov 18, 20240.480.600.450.550.55-6.78%10,400
Nov 13, 20240.590.590.590.590.5916.26%200
Nov 12, 20240.510.510.510.510.51-7.53%112
Nov 11, 20240.430.590.430.550.55-10.18%1,077
Nov 5, 20240.610.610.610.610.61-20.65%2,618
Oct 29, 20240.690.770.690.770.772.67%212
Oct 21, 20240.700.750.700.750.75-2.60%305
Oct 17, 20240.770.770.770.770.775.41%100
Oct 11, 20240.770.770.610.730.73-5.13%900
Oct 8, 20240.770.770.770.770.77-150