Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
7.71
-0.59 (-7.11%)
At close: Jan 17, 2025, 4:00 PM
8.09
+0.38 (4.93%)
After-hours: Jan 17, 2025, 4:13 PM EST
Nano Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 8.10 | 8.46 | 7.64 | 7.71 | 7.71 | -4.81% | 49,326 |
| Jan 16, 2025 | 8.16 | 9.17 | 7.52 | 8.10 | 8.10 | 0.87% | 87,340 |
| Jan 15, 2025 | 7.45 | 8.35 | 7.23 | 8.03 | 8.03 | 10.00% | 19,344 |
| Jan 14, 2025 | 7.07 | 7.65 | 6.99 | 7.30 | 7.30 | 3.25% | 33,978 |
| Jan 13, 2025 | 7.06 | 7.76 | 7.04 | 7.07 | 7.07 | -2.88% | 12,810 |
| Jan 10, 2025 | 7.74 | 7.74 | 7.15 | 7.28 | 7.28 | -4.45% | 9,481 |
| Jan 8, 2025 | 7.75 | 8.04 | 7.57 | 7.62 | 7.62 | -1.69% | 38,956 |
| Jan 7, 2025 | 8.44 | 8.59 | 7.50 | 7.75 | 7.75 | -8.82% | 337,027 |
| Jan 6, 2025 | 8.24 | 8.88 | 8.24 | 8.50 | 8.50 | 4.94% | 165,411 |
| Jan 3, 2025 | 9.25 | 10.11 | 8.10 | 8.10 | 8.10 | -14.74% | 925,743 |
| Jan 2, 2025 | 8.95 | 9.55 | 8.68 | 9.50 | 9.50 | 6.12% | 7,084,983 |
| Dec 31, 2024 | 8.80 | 9.00 | 8.32 | 8.95 | 8.95 | -1.30% | 25,454 |
| Dec 30, 2024 | 7.58 | 9.07 | 6.66 | 9.07 | 9.07 | 17.03% | 3,310 |
| Dec 27, 2024 | 7.91 | 8.01 | 7.55 | 7.75 | 7.75 | -4.08% | 93,612 |
| Dec 26, 2024 | 8.65 | 8.65 | 7.50 | 8.08 | 8.08 | -10.16% | 151,313 |
| Dec 24, 2024 | 7.87 | 9.00 | 7.87 | 8.99 | 8.99 | 8.75% | 10,450 |
| Dec 23, 2024 | 8.58 | 8.69 | 7.85 | 8.27 | 8.27 | -5.16% | 84,040 |
| Dec 20, 2024 | 7.80 | 8.83 | 7.80 | 8.72 | 8.72 | 3.07% | 94,488 |
| Dec 19, 2024 | 8.97 | 9.05 | 8.06 | 8.46 | 8.46 | -6.83% | 29,832 |
| Dec 18, 2024 | 9.09 | 9.34 | 8.50 | 9.08 | 9.08 | -2.05% | 31,113 |
| Dec 17, 2024 | 9.36 | 9.71 | 8.50 | 9.27 | 9.27 | -1.28% | 87,687 |
| Dec 16, 2024 | 9.00 | 10.42 | 9.00 | 9.39 | 9.39 | 5.86% | 94,670 |
| Dec 13, 2024 | 8.60 | 9.65 | 8.60 | 8.87 | 8.87 | 8.83% | 90,516 |
| Dec 12, 2024 | 8.00 | 9.48 | 7.75 | 8.15 | 8.15 | 5.03% | 153,721 |
| Dec 11, 2024 | 8.60 | 8.60 | 6.67 | 7.76 | 7.76 | -4.55% | 113,394 |
| Dec 10, 2024 | 8.93 | 8.95 | 8.13 | 8.13 | 8.13 | -8.75% | 114,919 |
| Dec 9, 2024 | 9.78 | 9.78 | 8.50 | 8.91 | 8.91 | -18.70% | 224,602 |
| 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% | 377,539 |
| 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% | 233,188 |
| Nov 29, 2024 | 8.81 | 11.00 | 8.80 | 9.61 | 9.61 | 12.27% | 125,965 |
| 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% | 159,788 |
| 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 |