NanoGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	2.78	2.78	2.66	2.72	2.72	-2.16%	11,986
Sep 10, 2025	2.70	2.79	2.67	2.78	2.78	0.36%	37,071
Sep 9, 2025	2.67	2.78	2.62	2.77	2.77	3.36%	45,905
Sep 8, 2025	2.65	2.75	2.65	2.68	2.68	1.13%	23,259
Sep 5, 2025	2.68	2.73	2.61	2.65	2.65	-0.38%	6,920
Sep 4, 2025	2.62	2.67	2.61	2.66	2.66	0.38%	30,518
Sep 3, 2025	2.62	2.69	2.62	2.65	2.65	-2.57%	69,076
Sep 2, 2025	2.73	2.78	2.72	2.72	2.72	-0.37%	10,477
Sep 1, 2025	2.79	2.84	2.63	2.73	2.73	-3.53%	16,104
Aug 29, 2025	2.82	2.87	2.77	2.83	2.83	-1.74%	12,108
Aug 28, 2025	2.84	2.89	2.82	2.88	2.88	-	33,419
Aug 27, 2025	2.83	2.90	2.81	2.88	2.88	2.86%	16,352
Aug 26, 2025	2.88	2.94	2.80	2.80	2.80	-	142,288
Aug 25, 2025	2.82	2.82	2.72	2.80	2.80	-0.71%	16,995
Aug 22, 2025	2.75	2.88	2.75	2.82	2.82	2.55%	32,650
Aug 21, 2025	2.71	2.75	2.69	2.75	2.75	1.85%	38,006
Aug 20, 2025	2.65	2.70	2.65	2.70	2.70	1.89%	8,755
Aug 19, 2025	2.65	2.71	2.65	2.65	2.65	-1.12%	9,747
Aug 18, 2025	2.71	2.72	2.65	2.68	2.68	-1.11%	8,640
Aug 14, 2025	2.64	2.71	2.63	2.71	2.71	-	13,263
Aug 13, 2025	2.72	2.73	2.65	2.71	2.71	0.74%	9,928
Aug 12, 2025	2.71	2.73	2.69	2.69	2.69	-0.37%	2,300
Aug 11, 2025	2.64	2.73	2.63	2.70	2.70	-0.74%	11,711
Aug 8, 2025	2.62	2.74	2.62	2.72	2.72	3.03%	18,914
Aug 7, 2025	2.70	2.70	2.64	2.64	2.64	-2.22%	11,005
Aug 6, 2025	2.66	2.76	2.64	2.70	2.70	1.12%	24,874
Aug 5, 2025	2.74	2.74	2.59	2.67	2.67	-2.91%	26,930
Aug 4, 2025	2.62	2.87	2.57	2.75	2.75	4.96%	138,453
Aug 1, 2025	2.65	2.69	2.58	2.62	2.62	0.38%	18,414
Jul 31, 2025	2.56	2.65	2.55	2.61	2.61	3.98%	36,267
Jul 30, 2025	2.52	2.56	2.50	2.51	2.51	-0.79%	9,622
Jul 29, 2025	2.58	2.58	2.40	2.53	2.53	-1.94%	21,044
Jul 28, 2025	2.58	2.58	2.53	2.58	2.58	-	12,243
Jul 25, 2025	2.59	2.59	2.51	2.58	2.58	1.18%	15,035
Jul 24, 2025	2.65	2.65	2.50	2.55	2.55	-3.77%	49,860
Jul 23, 2025	2.66	2.75	2.50	2.65	2.65	-0.75%	37,124
Jul 22, 2025	2.57	2.70	2.57	2.67	2.67	3.89%	12,808
Jul 21, 2025	2.64	2.64	2.57	2.57	2.57	-2.65%	8,634
Jul 18, 2025	2.64	2.64	2.63	2.64	2.64	-	3,707
Jul 17, 2025	2.63	2.64	2.59	2.64	2.64	-	4,936
Jul 16, 2025	2.58	2.65	2.55	2.64	2.64	-	16,982
Jul 15, 2025	2.65	2.65	2.51	2.64	2.64	-0.38%	29,579
Jul 14, 2025	2.69	2.69	2.60	2.65	2.65	1.92%	14,817
Jul 11, 2025	2.70	2.70	2.59	2.60	2.60	-3.70%	26,353
Jul 10, 2025	2.73	2.73	2.63	2.70	2.70	-	19,767
Jul 9, 2025	2.70	2.72	2.67	2.70	2.70	-	7,762
Jul 8, 2025	2.67	2.75	2.63	2.70	2.70	0.75%	15,443
Jul 7, 2025	2.73	2.73	2.64	2.68	2.68	-1.83%	3,611
Jul 4, 2025	2.74	2.75	2.65	2.73	2.73	-0.36%	3,255
Jul 3, 2025	2.72	2.75	2.60	2.74	2.74	-	14,313