Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
8.72
+0.26 (3.07%)
Dec 20, 2024, 4:00 PM EST - Market closed
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.80 | 8.83 | 7.80 | 8.72 | 8.72 | 3.07% | 40,644 |
| Dec 19, 2024 | 8.97 | 9.05 | 8.06 | 8.46 | 8.46 | -6.83% | 31,511 |
| Dec 18, 2024 | 9.09 | 9.34 | 8.50 | 9.08 | 9.08 | -2.05% | 32,930 |
| Dec 17, 2024 | 9.36 | 9.71 | 8.50 | 9.27 | 9.27 | -1.28% | 88,625 |
| Dec 16, 2024 | 9.00 | 10.42 | 9.00 | 9.39 | 9.39 | 5.86% | 95,409 |
| Dec 13, 2024 | 8.60 | 9.65 | 8.60 | 8.87 | 8.87 | 8.83% | 90,700 |
| Dec 12, 2024 | 8.00 | 9.48 | 7.75 | 8.15 | 8.15 | 5.03% | 153,840 |
| Dec 11, 2024 | 8.60 | 8.60 | 6.67 | 7.76 | 7.76 | -4.55% | 113,561 |
| Dec 10, 2024 | 8.93 | 8.95 | 8.13 | 8.13 | 8.13 | -8.75% | 123,400 |
| Dec 9, 2024 | 9.78 | 9.78 | 8.50 | 8.91 | 8.91 | -18.70% | 226,097 |
| Dec 6, 2024 | 12.00 | 12.03 | 9.95 | 10.96 | 10.96 | -10.75% | 113,619 |
| Dec 5, 2024 | 12.20 | 12.61 | 10.63 | 12.28 | 12.28 | 2.16% | 127,850 |
| Dec 4, 2024 | 10.55 | 13.86 | 9.40 | 12.02 | 12.02 | 25.47% | 401,700 |
| Dec 3, 2024 | 11.85 | 11.85 | 9.20 | 9.58 | 9.58 | -13.69% | 129,003 |
| Dec 2, 2024 | 10.63 | 13.50 | 10.01 | 11.10 | 11.10 | 15.50% | 237,300 |
| Nov 29, 2024 | 8.81 | 11.00 | 8.80 | 9.61 | 9.61 | 12.27% | 126,000 |
| Nov 27, 2024 | 7.84 | 9.14 | 7.65 | 8.56 | 8.56 | 4.52% | 138,325 |
| Nov 26, 2024 | 7.96 | 8.38 | 7.22 | 8.19 | 8.19 | -2.38% | 77,307 |
| Nov 25, 2024 | 7.58 | 8.75 | 7.02 | 8.39 | 8.39 | 1.57% | 386,111 |
| Nov 22, 2024 | 4.36 | 8.89 | 4.29 | 8.26 | 8.26 | 89.02% | 2,028,336 |
| Nov 21, 2024 | 4.20 | 4.49 | 4.20 | 4.37 | 4.37 | 1.16% | 76,509 |
| Nov 20, 2024 | 4.80 | 4.89 | 4.30 | 4.32 | 4.32 | -13.43% | 106,221 |
| Nov 19, 2024 | 4.52 | 5.39 | 4.30 | 4.99 | 4.99 | 14.19% | 159,800 |
| Nov 18, 2024 | 4.70 | 4.82 | 4.33 | 4.37 | 4.37 | -1.13% | 65,806 |
| Nov 15, 2024 | 4.10 | 4.44 | 3.66 | 4.42 | 4.42 | -3.28% | 87,761 |
| Nov 14, 2024 | 5.94 | 6.00 | 4.45 | 4.57 | 4.57 | -19.40% | 124,700 |
| Nov 13, 2024 | 5.90 | 7.40 | 4.27 | 5.67 | 5.67 | -26.36% | 705,934 |
| Nov 12, 2024 | 3.30 | 9.68 | 3.28 | 7.70 | 7.70 | 134.04% | 1,492,800 |
| Nov 11, 2024 | 3.14 | 3.35 | 2.77 | 3.29 | 3.29 | 1.54% | 75,447 |
| Nov 8, 2024 | 3.25 | 3.39 | 3.13 | 3.24 | 3.24 | -5.81% | 36,000 |
| Nov 7, 2024 | 3.28 | 3.46 | 3.13 | 3.44 | 3.44 | 3.93% | 108,500 |
| Nov 6, 2024 | 4.08 | 4.10 | 3.30 | 3.31 | 3.31 | -28.04% | 134,200 |
| Nov 5, 2024 | 3.73 | 4.68 | 3.00 | 4.60 | 4.60 | - | 244,600 |
| Nov 4, 2024 | 4.80 | 5.20 | 4.47 | 4.60 | 4.60 | -17.12% | 43,500 |
| Nov 1, 2024 | 6.16 | 6.16 | 5.40 | 5.55 | 5.55 | -8.42% | 37,120 |
| Oct 31, 2024 | 6.20 | 6.60 | 5.92 | 6.06 | 6.06 | 0.33% | 23,994 |
| Oct 30, 2024 | 6.09 | 6.71 | 5.80 | 6.04 | 6.04 | -0.33% | 35,032 |
| Oct 29, 2024 | 5.70 | 6.20 | 5.70 | 6.06 | 6.06 | 5.39% | 26,581 |
| Oct 28, 2024 | 6.17 | 6.20 | 5.61 | 5.75 | 5.75 | -5.74% | 24,950 |
| Oct 25, 2024 | 6.40 | 6.50 | 5.71 | 6.10 | 6.10 | -3.17% | 8,988 |
| Oct 24, 2024 | 5.93 | 6.30 | 5.60 | 6.30 | 6.30 | 6.24% | 9,700 |
| Oct 23, 2024 | 6.00 | 6.00 | 5.60 | 5.93 | 5.93 | -1.17% | 10,014 |
| Oct 22, 2024 | 6.08 | 6.70 | 5.20 | 6.00 | 6.00 | -1.64% | 21,770 |
| Oct 21, 2024 | 6.05 | 6.43 | 5.81 | 6.10 | 6.10 | -2.24% | 7,120 |
| Oct 18, 2024 | 6.65 | 6.92 | 6.09 | 6.24 | 6.24 | -6.87% | 37,350 |
| Oct 17, 2024 | 7.12 | 7.30 | 5.75 | 6.70 | 6.70 | -12.30% | 20,902 |
| Oct 16, 2024 | 8.00 | 8.00 | 7.20 | 7.64 | 7.64 | 0.53% | 5,810 |
| Oct 15, 2024 | 7.90 | 8.07 | 7.20 | 7.60 | 7.60 | -3.80% | 15,520 |
| Oct 14, 2024 | 8.40 | 8.85 | 7.40 | 7.90 | 7.90 | -5.16% | 16,510 |
| Oct 11, 2024 | 7.53 | 8.40 | 7.30 | 8.33 | 8.33 | 7.35% | 9,330 |
| Oct 10, 2024 | 8.70 | 8.70 | 7.33 | 7.76 | 7.76 | -11.82% | 33,313 |
| Oct 9, 2024 | 8.90 | 9.13 | 8.20 | 8.80 | 8.80 | -1.12% | 14,880 |
| Oct 8, 2024 | 9.50 | 10.30 | 8.80 | 8.90 | 8.90 | -15.24% | 66,830 |
| Oct 7, 2024 | 8.75 | 11.50 | 8.65 | 10.50 | 10.50 | 19.18% | 175,010 |
| Oct 4, 2024 | 7.42 | 9.80 | 7.26 | 8.81 | 8.81 | 22.36% | 514,726 |
| Oct 3, 2024 | 8.00 | 8.10 | 7.20 | 7.20 | 7.20 | -10.00% | 16,350 |
| Oct 2, 2024 | 9.50 | 9.85 | 7.10 | 8.00 | 8.00 | -14.07% | 69,350 |
| Oct 1, 2024 | 8.10 | 10.10 | 7.83 | 9.31 | 9.31 | 20.91% | 150,443 |
| Sep 30, 2024 | 9.50 | 10.10 | 7.10 | 7.70 | 7.70 | -23.76% | 145,038 |
| Sep 27, 2024 | 6.20 | 11.20 | 5.15 | 10.10 | 10.10 | 74.14% | 334,570 |
| Sep 26, 2024 | 4.12 | 6.50 | 4.11 | 5.80 | 5.80 | 33.64% | 381,130 |
| Sep 25, 2024 | 3.46 | 4.98 | 3.00 | 4.34 | 4.34 | 31.52% | 437,800 |
| Sep 24, 2024 | 3.01 | 3.44 | 3.01 | 3.30 | 3.30 | 11.49% | 5,500 |
| Sep 23, 2024 | 3.26 | 3.30 | 2.95 | 2.96 | 2.96 | -6.62% | 13,586 |
| Sep 20, 2024 | 3.04 | 3.17 | 2.97 | 3.17 | 3.17 | 6.73% | 2,564 |
| Sep 19, 2024 | 2.95 | 3.00 | 2.90 | 2.97 | 2.97 | 1.71% | 3,450 |
| Sep 18, 2024 | 3.20 | 3.30 | 2.91 | 2.92 | 2.92 | -4.26% | 10,050 |
| Sep 17, 2024 | 3.23 | 3.29 | 3.00 | 3.05 | 3.05 | 1.67% | 10,420 |
| Sep 16, 2024 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -5.36% | 1,324 |
| Sep 13, 2024 | 2.92 | 3.20 | 2.92 | 3.17 | 3.17 | 3.93% | 2,860 |
| Sep 12, 2024 | 2.96 | 3.30 | 2.90 | 3.05 | 3.05 | -1.93% | 11,221 |
| Sep 11, 2024 | 3.30 | 3.30 | 2.79 | 3.11 | 3.11 | 0.32% | 15,490 |
| Sep 10, 2024 | 2.96 | 3.10 | 2.96 | 3.10 | 3.10 | 3.68% | 6,290 |
| Sep 9, 2024 | 2.86 | 3.01 | 2.86 | 2.99 | 2.99 | -0.99% | 400 |
| Sep 6, 2024 | 2.80 | 3.15 | 2.80 | 3.02 | 3.02 | 0.67% | 1,040 |
| Sep 5, 2024 | 3.18 | 3.18 | 2.90 | 3.00 | 3.00 | - | 2,590 |
| Sep 4, 2024 | 2.90 | 3.05 | 2.85 | 3.00 | 3.00 | 1.01% | 4,960 |
| Sep 3, 2024 | 3.26 | 3.45 | 2.91 | 2.97 | 2.97 | -3.88% | 6,850 |
| Aug 30, 2024 | 2.90 | 3.10 | 2.90 | 3.09 | 3.09 | 6.19% | 2,950 |
| Aug 29, 2024 | 2.75 | 3.26 | 2.75 | 2.91 | 2.91 | 0.34% | 2,130 |
| Aug 28, 2024 | 3.18 | 3.18 | 2.90 | 2.90 | 2.90 | -4.29% | 1,894 |
| Aug 27, 2024 | 3.03 | 3.24 | 3.01 | 3.03 | 3.03 | -3.19% | 3,482 |
| Aug 26, 2024 | 3.20 | 3.45 | 3.01 | 3.13 | 3.13 | 2.62% | 3,460 |
| Aug 23, 2024 | 3.02 | 3.26 | 2.79 | 3.05 | 3.05 | 2.69% | 3,670 |
| Aug 22, 2024 | 2.91 | 3.00 | 2.90 | 2.97 | 2.97 | 2.06% | 1,360 |
| Aug 21, 2024 | 3.11 | 3.11 | 2.91 | 2.91 | 2.91 | -3.00% | 7,184 |
| Aug 20, 2024 | 2.98 | 3.51 | 2.80 | 3.00 | 3.00 | 1.69% | 46,640 |
| Aug 19, 2024 | 3.12 | 3.12 | 2.91 | 2.95 | 2.95 | -1.67% | 1,892 |
| Aug 16, 2024 | 3.00 | 3.10 | 2.87 | 3.00 | 3.00 | 0.33% | 2,481 |
| Aug 15, 2024 | 2.99 | 2.99 | 2.85 | 2.99 | 2.99 | 1.36% | 4,370 |
| Aug 14, 2024 | 2.92 | 2.98 | 2.89 | 2.95 | 2.95 | 3.15% | 1,840 |
| Aug 13, 2024 | 2.90 | 2.93 | 2.80 | 2.86 | 2.86 | 1.06% | 3,770 |
| Aug 12, 2024 | 2.91 | 2.91 | 2.80 | 2.83 | 2.83 | 0.35% | 992 |
| Aug 9, 2024 | 2.99 | 3.02 | 2.80 | 2.82 | 2.82 | -2.76% | 3,682 |
| Aug 8, 2024 | 3.11 | 3.11 | 2.80 | 2.90 | 2.90 | -3.01% | 4,160 |
| Aug 7, 2024 | 3.30 | 3.33 | 2.85 | 2.99 | 2.99 | -10.75% | 14,430 |
| Aug 6, 2024 | 3.40 | 3.40 | 3.30 | 3.35 | 3.35 | -1.47% | 1,510 |
| Aug 5, 2024 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | -5.29% | 2,735 |
| Aug 2, 2024 | 3.67 | 3.69 | 3.51 | 3.59 | 3.59 | -2.97% | 6,716 |
| Aug 1, 2024 | 3.75 | 3.83 | 3.64 | 3.70 | 3.70 | -2.37% | 2,238 |