Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nano Labs Ltd - Class A Ordinary Shares (NQ: NA )

0.6100 +0.0200 (+3.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.6200 0.6629 0.5900 0.6100 531,992 +0.02(+3.39%)
May 16, 2024 0.5895 0.5997 0.5700 0.5900 134,700 +0.01(+2.48%)
May 15, 2024 0.5246 0.5767 0.5246 0.5757 100,368 +0.03(+6.45%)
May 14, 2024 0.5000 0.5576 0.5000 0.5408 135,967 -0.01(-1.24%)
May 13, 2024 0.6400 0.6405 0.5130 0.5476 174,524 -0.06(-10.21%)
May 10, 2024 0.5915 0.6099 0.5830 0.6099 104,702 +0.03(+4.97%)
May 09, 2024 0.5810 0.5999 0.5810 0.5810 59,427 -0.01(-2.11%)
May 08, 2024 0.5866 0.5999 0.5863 0.5935 69,597 +0.01(+1.00%)
May 07, 2024 0.6111 0.6111 0.5530 0.5876 80,341 +0.02(+2.69%)
May 06, 2024 0.6123 0.6700 0.5722 0.5722 250,504 -0.06(-9.35%)
May 03, 2024 0.7463 0.7500 0.5804 0.6312 508,973 -0.09(-12.71%)
May 02, 2024 0.7300 0.8500 0.6532 0.7231 1,295,846 +0.02(+2.67%)
May 01, 2024 0.6350 0.7200 0.6010 0.7043 833,118 +0.10(+15.92%)
Apr 30, 2024 0.5477 0.6349 0.5080 0.6076 1,102,882 +0.07(+12.52%)
Apr 29, 2024 0.4700 0.6260 0.4621 0.5400 1,584,077 +0.06(+13.56%)
Apr 26, 2024 0.3865 0.4925 0.3800 0.4755 1,205,321 +0.08(+19.32%)
Apr 25, 2024 0.3960 0.4166 0.3750 0.3985 932,122 +0.01(+3.37%)
Apr 24, 2024 0.3900 0.3940 0.3635 0.3855 1,953,885 +0.01(+3.07%)
Apr 23, 2024 0.4400 0.4400 0.3560 0.3740 1,347,091 -0.08(-16.89%)
Apr 22, 2024 0.4670 0.4800 0.4405 0.4500 355,117 +0.02(+4.65%)
Apr 19, 2024 0.5097 0.5196 0.4005 0.4300 628,574 -0.10(-18.17%)
Apr 18, 2024 0.5238 0.5422 0.5001 0.5255 263,509 -0.01(-2.69%)
Apr 17, 2024 0.5580 0.5999 0.5205 0.5400 535,427 -0.03(-4.48%)
Apr 16, 2024 0.6400 0.6504 0.5400 0.5653 866,629 -0.09(-14.37%)
Apr 15, 2024 0.7481 0.7481 0.6000 0.6602 484,535 -0.09(-12.34%)
Apr 12, 2024 0.8937 0.9093 0.7461 0.7531 1,371,749 -0.13(-14.74%)
Apr 11, 2024 1.850 1.960 0.8500 0.8833 4,977,669 -1.05(-54.23%)
Apr 10, 2024 1.920 2.350 1.670 1.930 32,296,894 +0.45(+30.41%)
Apr 09, 2024 1.490 1.510 1.455 1.480 21,315 -0.08(-5.13%)
Apr 08, 2024 1.490 1.560 1.450 1.560 4,155 +0.11(+7.58%)
Apr 05, 2024 1.620 1.620 1.250 1.450 28,243 -0.12(-7.64%)
Apr 04, 2024 1.550 1.650 1.540 1.570 9,727 -0.07(-4.27%)
Apr 03, 2024 1.474 1.670 1.474 1.640 17,300 +0.09(+5.74%)
Apr 02, 2024 1.550 1.590 1.500 1.551 15,194 +0.00(+0.06%)
Apr 01, 2024 1.610 1.624 1.540 1.550 19,055 -0.13(-7.74%)
Mar 28, 2024 1.660 1.690 1.600 1.680 10,416 +0.07(+4.35%)
Mar 27, 2024 1.690 1.775 1.610 1.610 24,308 -0.08(-4.65%)
Mar 26, 2024 1.900 1.900 1.620 1.688 11,406 -0.05(-2.96%)
Mar 25, 2024 1.620 1.803 1.607 1.740 16,746 +0.14(+8.75%)
Mar 22, 2024 1.690 1.690 1.589 1.600 4,965 -0.12(-6.97%)
Mar 21, 2024 1.780 1.820 1.620 1.720 17,097 -0.02(-1.16%)
Mar 20, 2024 1.670 1.810 1.670 1.740 23,027 -0.01(-0.57%)
Mar 19, 2024 1.730 1.806 1.480 1.750 64,022 -0.02(-1.13%)
Mar 18, 2024 1.870 1.920 1.750 1.770 35,682 -0.21(-10.38%)
Mar 15, 2024 1.930 1.995 1.830 1.975 25,536 +0.05(+2.33%)
Mar 14, 2024 1.950 1.992 1.880 1.930 8,719 -0.01(-0.52%)
Mar 13, 2024 1.930 1.989 1.871 1.940 26,537 +0.08(+4.30%)
Mar 12, 2024 1.830 1.950 1.805 1.860 27,678 +0.04(+2.20%)
Mar 11, 2024 1.920 1.920 1.760 1.820 31,943 +0.02(+1.11%)
Mar 08, 2024 1.850 1.890 1.750 1.800 209,036 +0.05(+2.86%)
Mar 07, 2024 1.880 1.910 1.750 1.750 36,095 -0.10(-5.41%)
Mar 06, 2024 2.040 2.040 1.840 1.850 38,129 -0.25(-11.90%)
Mar 05, 2024 2.260 2.260 1.836 2.100 76,773 -0.10(-4.55%)
Mar 04, 2024 2.080 2.280 2.080 2.200 135,824 +0.04(+1.85%)
Mar 01, 2024 2.080 2.192 2.000 2.160 81,582 +0.04(+1.89%)
Feb 29, 2024 1.970 2.200 1.960 2.120 194,904 +0.11(+5.57%)
Feb 28, 2024 1.840 2.100 1.757 2.008 177,277 +0.31(+18.12%)
Feb 27, 2024 1.680 1.880 1.580 1.700 89,316 +0.15(+9.68%)
Feb 26, 2024 1.600 1.750 1.550 1.550 39,502 -0.12(-7.19%)
Feb 23, 2024 1.600 1.750 1.600 1.670 52,264 -0.04(-2.34%)
Feb 22, 2024 1.830 1.960 1.660 1.710 201,015 +0.00(+0.00%)
Feb 21, 2024 1.630 1.870 1.630 1.710 107,331 -0.01(-0.58%)
Feb 20, 2024 1.850 1.900 1.570 1.720 91,433 -0.22(-11.34%)
Feb 16, 2024 1.700 1.980 1.700 1.940 195,642 +0.26(+15.48%)
Feb 15, 2024 1.720 1.771 1.610 1.680 134,730 -0.10(-5.62%)
Feb 14, 2024 1.930 1.930 1.560 1.780 214,290 -0.09(-4.81%)
Feb 13, 2024 1.920 2.090 1.715 1.870 391,080 -0.27(-12.62%)
Feb 12, 2024 1.350 4.750 1.250 2.140 7,591,141 +0.89(+71.20%)
Feb 09, 2024 1.180 1.390 1.180 1.250 5,086 +0.02(+1.63%)
Feb 08, 2024 1.230 1.350 1.180 1.230 15,716 +0.05(+4.24%)
Feb 07, 2024 1.250 1.250 1.180 1.180 6,768 -0.06(-4.84%)
Feb 06, 2024 1.100 1.240 1.100 1.240 8,865 +0.12(+10.66%)
Feb 05, 2024 1.220 1.240 1.080 1.121 8,627 -0.08(-6.62%)
Feb 02, 2024 1.170 1.560 1.170 1.200 37,136 -0.15(-11.14%)
Feb 01, 2024 1.350 1.528 1.350 1.350 9,212 +0.11(+8.47%)
Jan 31, 2024 1.300 1.368 1.100 1.245 13,990 -0.05(-4.23%)
Jan 30, 2024 1.200 1.300 1.199 1.300 15,646 +0.09(+7.44%)
Jan 29, 2024 1.270 1.299 1.200 1.210 7,365 -0.08(-6.20%)
Jan 26, 2024 1.400 1.430 1.100 1.290 39,308 -0.14(-9.79%)
Jan 25, 2024 1.410 1.455 1.410 1.430 2,728 +0.02(+1.42%)
Jan 24, 2024 1.470 1.510 1.410 1.410 5,783 -0.13(-8.43%)
Jan 23, 2024 1.470 1.540 1.424 1.540 6,259 -0.10(-6.11%)
Jan 22, 2024 1.510 1.640 1.410 1.640 3,292 +0.21(+15.03%)
Jan 19, 2024 1.522 1.522 1.426 1.426 9,065 -0.09(-6.20%)
Jan 18, 2024 1.550 1.550 1.500 1.520 1,840 -0.05(-3.18%)
Jan 17, 2024 1.500 1.570 1.500 1.570 13,869 +0.02(+1.29%)
Jan 16, 2024 1.550 1.620 1.540 1.550 7,648 +0.01(+0.61%)
Jan 12, 2024 1.550 1.600 1.510 1.541 2,040 +0.02(+1.02%)
Jan 11, 2024 1.420 1.640 1.410 1.525 15,853 -0.11(-6.73%)
Jan 10, 2024 1.410 1.635 1.410 1.635 3,678 -0.00(-0.30%)
Jan 09, 2024 1.620 1.850 1.620 1.640 7,630 -0.06(-3.53%)
Jan 08, 2024 1.700 1.745 1.650 1.700 5,252 +0.02(+1.08%)
Jan 05, 2024 1.830 1.830 1.682 1.682 7,513 -0.11(-6.04%)
Jan 04, 2024 1.800 1.865 1.730 1.790 3,648 -0.02(-1.10%)
Jan 03, 2024 1.740 1.870 1.740 1.810 2,080 +0.07(+4.32%)
Jan 02, 2024 1.780 1.780 1.730 1.735 3,607 -0.08(-4.15%)
Dec 29, 2023 1.830 1.890 1.800 1.810 7,299 -0.09(-4.73%)
Dec 28, 2023 1.900 1.900 1.820 1.900 10,068 +0.11(+6.14%)
Dec 27, 2023 1.900 1.900 1.790 1.790 4,568 -0.11(-5.78%)
Dec 26, 2023 1.660 1.940 1.552 1.900 19,172 +0.24(+14.46%)
Dec 22, 2023 1.730 1.950 1.502 1.660 13,957 -0.07(-4.05%)
Dec 21, 2023 1.640 1.790 1.640 1.730 2,985 +0.01(+0.87%)
Dec 20, 2023 1.680 1.750 1.680 1.715 6,458 -0.03(-2.00%)
Dec 19, 2023 1.770 1.791 1.750 1.750 5,849 -0.02(-1.13%)
Dec 18, 2023 1.770 1.840 1.640 1.770 10,585 -0.08(-4.32%)
Dec 15, 2023 1.890 1.950 1.750 1.850 7,521 -0.03(-1.86%)
Dec 14, 2023 1.950 1.950 1.800 1.885 10,321 -0.01(-0.79%)
Dec 13, 2023 1.760 1.900 1.620 1.900 14,497 +0.06(+3.26%)
Dec 12, 2023 1.840 1.850 1.720 1.840 11,070 -0.02(-1.34%)
Dec 11, 2023 1.500 1.870 1.500 1.865 43,195 +0.04(+2.47%)
Dec 08, 2023 1.920 1.940 1.700 1.820 21,028 -0.11(-5.94%)
Dec 07, 2023 1.920 1.950 1.580 1.935 55,781 +0.08(+4.59%)
Dec 06, 2023 1.620 1.850 1.620 1.850 44,268 +0.13(+7.56%)
Dec 05, 2023 1.400 1.800 1.400 1.720 51,484 +0.08(+4.88%)
Dec 04, 2023 1.600 1.650 1.450 1.640 58,482 +0.19(+13.10%)
Dec 01, 2023 1.410 1.460 1.370 1.450 3,421 -0.04(-2.68%)
Nov 30, 2023 1.440 1.490 1.360 1.490 3,650 +0.06(+4.20%)
Nov 29, 2023 1.505 1.505 1.422 1.430 3,298 +0.05(+3.62%)
Nov 28, 2023 1.590 1.590 1.362 1.380 10,134 -0.22(-13.75%)
Nov 27, 2023 1.630 1.670 1.520 1.600 13,005 +0.03(+1.91%)
Nov 24, 2023 1.670 1.670 1.270 1.570 29,680 +0.12(+8.28%)
Nov 22, 2023 1.470 1.480 1.400 1.450 2,794 +0.00(+0.00%)
Nov 21, 2023 1.460 1.540 1.431 1.450 5,068 -0.09(-5.84%)
Nov 20, 2023 1.519 1.570 1.519 1.540 1,748 -0.02(-1.28%)
Nov 17, 2023 1.210 1.580 1.210 1.560 15,380 +0.01(+0.65%)
Nov 16, 2023 1.550 1.600 1.470 1.550 6,887 +0.00(+0.00%)
Nov 15, 2023 1.490 1.631 1.490 1.550 12,431 -0.05(-3.13%)
Nov 14, 2023 1.500 1.650 1.500 1.600 16,217 +0.14(+9.59%)
Nov 13, 2023 1.410 1.460 1.390 1.460 18,217 +0.11(+8.55%)
Nov 10, 2023 1.420 1.420 1.345 1.345 6,017 -0.02(-1.10%)
Nov 09, 2023 1.380 1.410 1.340 1.360 19,195 +0.05(+3.71%)
Nov 08, 2023 1.350 1.440 1.295 1.311 17,513 -0.03(-2.14%)
Nov 07, 2023 1.230 1.340 1.226 1.340 993 -0.01(-0.74%)
Nov 06, 2023 1.360 1.360 1.280 1.350 3,112 +0.08(+6.30%)
Nov 03, 2023 1.350 1.380 1.250 1.270 11,744 -0.01(-0.78%)
Nov 02, 2023 1.330 1.330 1.280 1.280 3,880 +0.01(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.