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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 3, 2025 | 0.56 | 0.56 | 0.42 | 0.45 | 0.45 | -18.18% | 491 |
Mar 26, 2025 | 0.42 | 0.55 | 0.42 | 0.55 | 0.55 | -24.65% | 444 |
Mar 18, 2025 | 0.67 | 0.73 | 0.60 | 0.73 | 0.73 | 15.82% | 832 |
Mar 17, 2025 | 0.42 | 0.63 | 0.42 | 0.63 | 0.63 | 26.04% | 855 |
Mar 3, 2025 | 0.33 | 0.50 | 0.33 | 0.50 | 0.50 | -20.63% | 2,060 |
Feb 26, 2025 | 0.31 | 0.63 | 0.31 | 0.63 | 0.63 | 1.61% | 667 |
Feb 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 1,513 |
Feb 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 224 |
Feb 21, 2025 | 0.55 | 0.63 | 0.55 | 0.63 | 0.63 | 18.87% | 5,068 |
Feb 20, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | -11.67% | 4,200 |
Feb 12, 2025 | 0.54 | 0.60 | 0.52 | 0.60 | 0.60 | 42.18% | 7,400 |
Feb 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -24.24% | 682 |
Feb 4, 2025 | 0.42 | 0.56 | 0.42 | 0.56 | 0.56 | -5.30% | 6,198 |
Feb 3, 2025 | 0.42 | 0.59 | 0.42 | 0.59 | 0.59 | 10.52% | 1,655 |
Jan 30, 2025 | 0.47 | 0.53 | 0.47 | 0.53 | 0.53 | -8.24% | 1,190 |
Jan 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.01% | 5,056 |
Jan 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.46% | 241 |
Jan 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | 100 |
Jan 15, 2025 | 0.42 | 0.58 | 0.42 | 0.58 | 0.58 | 5.84% | 2,032 |
Jan 14, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | -5.52% | 4,000 |
Jan 13, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | - | 4,518 |
Jan 10, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 21.52% | 4,900 |
Jan 7, 2025 | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | 30.41% | 4,000 |
Jan 6, 2025 | 0.44 | 0.45 | 0.37 | 0.37 | 0.37 | -18.67% | 17,078 |
Dec 31, 2024 | 0.43 | 0.55 | 0.43 | 0.45 | 0.45 | -5.58% | 2,257 |
Dec 30, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -17.08% | 125 |
Dec 23, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 35.18% | 109 |
Dec 20, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -18.23% | 112 |
Dec 18, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 1,000 |
Dec 17, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.56% | 129 |
Dec 16, 2024 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | -25.80% | 619 |
Dec 12, 2024 | 0.59 | 0.73 | 0.59 | 0.73 | 0.73 | 23.78% | 66,673 |
Dec 11, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 38.35% | 168 |
Dec 10, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -27.72% | 151 |
Dec 9, 2024 | 0.43 | 0.59 | 0.43 | 0.59 | 0.59 | - | 593 |
Dec 5, 2024 | 0.45 | 0.59 | 0.45 | 0.59 | 0.59 | 3.52% | 312 |
Dec 4, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 27.64% | 100 |
Dec 3, 2024 | 0.55 | 0.55 | 0.45 | 0.45 | 0.45 | -24.32% | 332 |
Dec 2, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 7.30% | 100 |
Nov 25, 2024 | 0.45 | 0.55 | 0.45 | 0.55 | 0.55 | -0.36% | 338 |
Nov 18, 2024 | 0.48 | 0.60 | 0.45 | 0.55 | 0.55 | -6.78% | 10,400 |
Nov 13, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 16.26% | 200 |
Nov 12, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.53% | 112 |
Nov 11, 2024 | 0.43 | 0.59 | 0.43 | 0.55 | 0.55 | -10.18% | 1,077 |
Nov 5, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -20.65% | 2,618 |
Oct 29, 2024 | 0.69 | 0.77 | 0.69 | 0.77 | 0.77 | 2.67% | 212 |
Oct 21, 2024 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | -2.60% | 305 |
Oct 17, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 5.41% | 100 |
Oct 11, 2024 | 0.77 | 0.77 | 0.61 | 0.73 | 0.73 | -5.13% | 900 |
Oct 8, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 150 |