Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
4.370
+0.050 (1.16%)
Nov 21, 2024, 3:44 PM EST - Market closed
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 159,788 |
| 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% | 124,652 |
| 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% | 1,492,768 |
| 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% | 35,952 |
| Nov 7, 2024 | 3.28 | 3.46 | 3.13 | 3.44 | 3.44 | 3.93% | 108,498 |
| Nov 6, 2024 | 4.08 | 4.10 | 3.30 | 3.31 | 3.31 | -28.04% | 134,195 |
| Nov 5, 2024 | 3.73 | 4.68 | 3.00 | 4.60 | 4.60 | - | 244,566 |
| Nov 4, 2024 | 4.80 | 5.20 | 4.47 | 4.60 | 4.60 | -17.12% | 43,483 |
| Nov 1, 2024 | 6.16 | 6.16 | 5.40 | 5.55 | 5.55 | -8.42% | 37,115 |
| Oct 31, 2024 | 6.20 | 6.60 | 5.92 | 6.06 | 6.06 | 0.26% | 23,994 |
| Oct 30, 2024 | 6.09 | 6.71 | 5.80 | 6.04 | 6.04 | -0.31% | 35,032 |
| Oct 29, 2024 | 5.70 | 6.20 | 5.70 | 6.06 | 6.06 | 5.44% | 26,581 |
| Oct 28, 2024 | 6.17 | 6.20 | 5.61 | 5.75 | 5.75 | -5.68% | 24,949 |
| Oct 25, 2024 | 6.40 | 6.50 | 5.71 | 6.10 | 6.10 | -3.22% | 8,988 |
| Oct 24, 2024 | 5.93 | 6.30 | 5.60 | 6.30 | 6.30 | 6.19% | 9,700 |
| Oct 23, 2024 | 6.00 | 6.00 | 5.60 | 5.93 | 5.93 | -1.10% | 10,014 |
| Oct 22, 2024 | 6.08 | 6.70 | 5.20 | 6.00 | 6.00 | -1.67% | 21,766 |
| Oct 21, 2024 | 6.05 | 6.43 | 5.81 | 6.10 | 6.10 | -2.17% | 7,119 |
| Oct 18, 2024 | 6.65 | 6.92 | 6.09 | 6.24 | 6.24 | -6.88% | 37,350 |
| Oct 17, 2024 | 7.12 | 7.30 | 5.75 | 6.70 | 6.70 | -12.31% | 20,902 |
| Oct 16, 2024 | 8.00 | 8.00 | 7.20 | 7.64 | 7.64 | 0.47% | 5,810 |
| Oct 15, 2024 | 7.90 | 8.08 | 7.20 | 7.60 | 7.60 | -3.80% | 15,515 |
| Oct 14, 2024 | 8.40 | 8.85 | 7.40 | 7.90 | 7.90 | -5.11% | 16,510 |
| Oct 11, 2024 | 7.53 | 8.40 | 7.30 | 8.33 | 8.33 | 7.28% | 9,327 |
| Oct 10, 2024 | 8.70 | 8.70 | 7.33 | 7.76 | 7.76 | -11.80% | 33,313 |
| Oct 9, 2024 | 8.90 | 9.13 | 8.20 | 8.80 | 8.80 | -1.15% | 14,875 |
| Oct 8, 2024 | 9.50 | 10.30 | 8.80 | 8.90 | 8.90 | -15.24% | 66,829 |
| Oct 7, 2024 | 8.75 | 11.50 | 8.65 | 10.50 | 10.50 | 19.18% | 175,008 |
| 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 | -9.97% | 16,348 |
| Oct 2, 2024 | 9.50 | 9.85 | 7.10 | 8.00 | 8.00 | -14.13% | 69,349 |
| Oct 1, 2024 | 8.10 | 10.10 | 7.83 | 9.31 | 9.31 | 20.95% | 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 | 74.17% | 334,569 |
| Sep 26, 2024 | 4.12 | 6.50 | 4.11 | 5.80 | 5.80 | 33.53% | 381,130 |
| Sep 25, 2024 | 3.46 | 4.98 | 3.00 | 4.34 | 4.34 | 31.61% | 437,800 |
| Sep 24, 2024 | 3.01 | 3.44 | 3.01 | 3.30 | 3.30 | 11.56% | 5,500 |
| Sep 23, 2024 | 3.26 | 3.30 | 2.95 | 2.96 | 2.96 | -6.75% | 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 | 1.68% | 3,446 |
| Sep 18, 2024 | 3.20 | 3.30 | 2.91 | 2.92 | 2.92 | -4.16% | 10,048 |
| Sep 17, 2024 | 3.23 | 3.29 | 3.00 | 3.05 | 3.05 | 1.60% | 10,416 |
| Sep 16, 2024 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -5.30% | 1,324 |
| Sep 13, 2024 | 2.92 | 3.20 | 2.92 | 3.17 | 3.17 | 4.11% | 2,855 |
| Sep 12, 2024 | 2.96 | 3.30 | 2.90 | 3.05 | 3.05 | -2.03% | 11,221 |
| Sep 11, 2024 | 3.30 | 3.30 | 2.79 | 3.11 | 3.11 | 0.26% | 15,488 |
| Sep 10, 2024 | 2.96 | 3.10 | 2.96 | 3.10 | 3.10 | 3.64% | 6,285 |
| Sep 9, 2024 | 2.86 | 3.01 | 2.86 | 2.99 | 2.99 | -0.83% | 397 |
| Sep 6, 2024 | 2.80 | 3.15 | 2.80 | 3.02 | 3.02 | 0.43% | 1,040 |
| Sep 5, 2024 | 3.18 | 3.18 | 2.90 | 3.00 | 3.00 | 0.07% | 2,587 |
| Sep 4, 2024 | 2.90 | 3.05 | 2.85 | 3.00 | 3.00 | 0.91% | 4,959 |
| Sep 3, 2024 | 3.26 | 3.45 | 2.91 | 2.97 | 2.97 | -3.63% | 6,850 |
| Aug 30, 2024 | 2.90 | 3.10 | 2.90 | 3.09 | 3.09 | 5.98% | 2,950 |
| Aug 29, 2024 | 2.75 | 3.26 | 2.75 | 2.91 | 2.91 | 0.38% | 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 | -3.01% | 3,482 |
| Aug 26, 2024 | 3.20 | 3.45 | 3.01 | 3.13 | 3.13 | 2.46% | 3,459 |
| Aug 23, 2024 | 3.02 | 3.26 | 2.79 | 3.05 | 3.05 | 2.80% | 3,668 |
| Aug 22, 2024 | 2.91 | 3.00 | 2.90 | 2.97 | 2.97 | 1.89% | 1,359 |
| Aug 21, 2024 | 3.11 | 3.11 | 2.91 | 2.91 | 2.91 | -2.93% | 7,184 |
| Aug 20, 2024 | 2.98 | 3.51 | 2.80 | 3.00 | 3.00 | 1.59% | 46,640 |
| Aug 19, 2024 | 3.12 | 3.12 | 2.91 | 2.95 | 2.95 | -1.57% | 1,892 |
| Aug 16, 2024 | 3.00 | 3.10 | 2.87 | 3.00 | 3.00 | 0.37% | 2,481 |
| Aug 15, 2024 | 2.99 | 2.99 | 2.85 | 2.99 | 2.99 | 1.32% | 4,367 |
| Aug 14, 2024 | 2.92 | 2.98 | 2.89 | 2.95 | 2.95 | 3.00% | 1,837 |
| Aug 13, 2024 | 2.90 | 2.93 | 2.80 | 2.86 | 2.86 | 1.17% | 3,766 |
| 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 | -2.98% | 4,158 |
| Aug 7, 2024 | 3.30 | 3.33 | 2.85 | 2.99 | 2.99 | -10.75% | 14,427 |
| Aug 6, 2024 | 3.40 | 3.40 | 3.30 | 3.35 | 3.35 | -1.47% | 1,507 |
| 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 | -2.25% | 2,238 |
| Jul 31, 2024 | 3.81 | 3.81 | 3.70 | 3.79 | 3.79 | -0.66% | 1,573 |
| Jul 30, 2024 | 3.90 | 3.95 | 3.73 | 3.81 | 3.81 | -0.42% | 2,455 |
| Jul 29, 2024 | 3.76 | 3.86 | 3.72 | 3.83 | 3.83 | 2.55% | 2,493 |
| Jul 26, 2024 | 3.80 | 3.93 | 3.70 | 3.73 | 3.73 | -0.61% | 3,814 |
| Jul 25, 2024 | 3.81 | 3.96 | 3.75 | 3.75 | 3.75 | -5.44% | 6,907 |
| Jul 24, 2024 | 4.50 | 4.50 | 3.87 | 3.97 | 3.97 | 5.28% | 5,442 |
| Jul 23, 2024 | 3.75 | 3.89 | 3.70 | 3.77 | 3.77 | 1.92% | 1,721 |
| Jul 22, 2024 | 3.92 | 3.92 | 3.70 | 3.70 | 3.70 | - | 3,691 |
| Jul 19, 2024 | 3.90 | 4.00 | 3.70 | 3.70 | 3.70 | -2.61% | 5,452 |
| Jul 18, 2024 | 4.00 | 4.00 | 3.78 | 3.80 | 3.80 | -3.01% | 6,747 |
| Jul 17, 2024 | 4.00 | 4.00 | 3.86 | 3.92 | 3.92 | -2.71% | 7,638 |
| Jul 16, 2024 | 3.91 | 4.10 | 3.91 | 4.03 | 4.03 | -0.02% | 3,667 |
| Jul 15, 2024 | 4.10 | 4.10 | 3.91 | 4.03 | 4.03 | -1.76% | 7,895 |
| Jul 12, 2024 | 4.20 | 4.20 | 4.05 | 4.10 | 4.10 | -2.38% | 10,915 |
| Jul 11, 2024 | 4.10 | 4.35 | 4.10 | 4.20 | 4.20 | -1.78% | 4,939 |
| Jul 10, 2024 | 4.22 | 4.40 | 4.20 | 4.28 | 4.28 | 1.26% | 7,441 |
| Jul 9, 2024 | 4.13 | 4.50 | 4.13 | 4.22 | 4.22 | -1.84% | 5,831 |
| Jul 8, 2024 | 4.48 | 4.48 | 4.10 | 4.30 | 4.30 | 0.66% | 3,771 |
| Jul 5, 2024 | 4.10 | 4.50 | 3.99 | 4.27 | 4.27 | 3.64% | 10,221 |
| Jul 3, 2024 | 4.05 | 4.14 | 4.02 | 4.12 | 4.12 | 2.36% | 2,136 |
| Jul 2, 2024 | 4.05 | 4.18 | 3.92 | 4.03 | 4.03 | -3.66% | 2,649 |