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 )

0.5416 -0.0420 (-7.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 28, 2023 1.090 1.120 1.033 1.097 24,648 +0.06(+5.51%)
Apr 27, 2023 1.060 1.069 1.040 1.040 6,281 -0.02(-2.35%)
Apr 26, 2023 1.040 1.065 1.032 1.065 8,704 -0.02(-1.39%)
Apr 25, 2023 1.100 1.100 1.040 1.080 7,771 -0.01(-1.37%)
Apr 24, 2023 1.080 1.095 1.070 1.095 5,522 +0.01(+1.39%)
Apr 21, 2023 1.140 1.140 1.080 1.080 2,925 -0.03(-2.70%)
Apr 19, 2023 1.110 366 -0.03(-2.63%)
Apr 18, 2023 1.100 1.150 1.100 1.140 9,648 +0.01(+0.88%)
Apr 17, 2023 1.140 1.140 1.100 1.130 6,431 +0.01(+1.14%)
Apr 14, 2023 1.100 1.150 1.090 1.117 22,261 -0.01(-0.89%)
Apr 13, 2023 1.115 1.240 1.081 1.127 82,000 +0.05(+4.38%)
Apr 12, 2023 1.100 1.140 1.080 1.080 4,895 +0.00(+0.00%)
Apr 11, 2023 1.070 1.120 1.030 1.080 3,788 +0.00(+0.00%)
Apr 10, 2023 1.090 1.123 1.070 1.080 13,182 +0.01(+0.93%)
Apr 06, 2023 1.090 1.130 1.060 1.070 6,092 -0.01(-0.93%)
Apr 05, 2023 1.100 1.100 1.080 1.080 3,770 +0.00(+0.00%)
Apr 04, 2023 1.110 1.110 1.080 1.080 11,305 +0.02(+1.89%)
Apr 03, 2023 1.150 1.150 1.060 1.060 6,292 +0.02(+1.92%)
Mar 31, 2023 1.083 1.130 1.032 1.040 36,229 -0.03(-2.80%)
Mar 30, 2023 1.070 1.070 1.020 1.070 15,475 +0.03(+2.88%)
Mar 29, 2023 1.092 1.092 1.040 1.040 4,358 +0.00(+0.00%)
Mar 28, 2023 1.040 1.140 1.000 1.040 80,913 +0.01(+0.97%)
Mar 27, 2023 1.040 1.049 1.030 1.030 4,945 -0.04(-3.74%)
Mar 24, 2023 1.100 1.110 1.000 1.070 13,380 -0.02(-2.28%)
Mar 23, 2023 1.050 1.150 1.050 1.095 15,953 -0.03(-3.10%)
Mar 22, 2023 1.060 1.130 1.036 1.130 8,157 +0.07(+6.60%)
Mar 21, 2023 1.110 1.150 1.060 1.060 25,852 +0.05(+4.95%)
Mar 20, 2023 1.000 1.075 0.9801 1.010 15,708 +0.00(+0.00%)
Mar 17, 2023 1.030 1.060 1.010 1.010 7,622 +0.00(+0.49%)
Mar 16, 2023 1.040 1.040 1.001 1.005 9,981 -0.02(-2.42%)
Mar 15, 2023 1.030 1.030 1.025 1.030 2,722 -0.02(-1.90%)
Mar 14, 2023 1.090 1.112 1.010 1.050 43,991 -0.09(-7.89%)
Mar 13, 2023 1.090 1.140 1.090 1.140 9,571 +0.08(+7.55%)
Mar 10, 2023 1.070 1.080 1.050 1.060 17,297 -0.05(-4.50%)
Mar 09, 2023 1.150 1.150 1.110 1.110 9,509 -0.02(-1.78%)
Mar 08, 2023 1.130 1.170 1.130 1.130 9,319 +0.01(+0.90%)
Mar 07, 2023 1.160 1.190 1.110 1.120 50,005 -0.03(-2.62%)
Mar 06, 2023 1.280 1.280 1.126 1.150 16,614 -0.06(-4.95%)
Mar 03, 2023 1.220 1.221 1.175 1.210 6,596 +0.01(+0.83%)
Mar 02, 2023 1.130 1.250 1.130 1.200 28,566 +0.04(+3.82%)
Mar 01, 2023 1.270 1.270 1.150 1.156 17,679 +0.01(+0.51%)
Feb 27, 2023 1.150 425 -0.04(-3.22%)
Feb 24, 2023 1.200 1.250 1.160 1.188 26,718 -0.07(-5.69%)
Feb 23, 2023 1.330 1.330 1.222 1.260 30,795 -0.05(-3.82%)
Feb 22, 2023 1.250 1.359 1.250 1.310 20,791 +0.03(+1.95%)
Feb 21, 2023 1.250 1.360 1.250 1.285 20,515 -0.04(-2.65%)
Feb 17, 2023 1.350 1.350 1.255 1.320 24,375 -0.04(-2.94%)
Feb 16, 2023 1.370 1.370 1.340 1.360 2,562 +0.00(+0.00%)
Feb 15, 2023 1.272 1.370 1.272 1.360 11,308 +0.04(+3.03%)
Feb 14, 2023 1.320 1.330 1.290 1.320 44,535 +0.00(+0.00%)
Feb 13, 2023 1.250 1.320 1.190 1.320 50,308 +0.10(+8.20%)
Feb 10, 2023 1.280 1.280 1.150 1.220 30,082 -0.06(-4.69%)
Feb 09, 2023 1.320 1.397 1.230 1.280 79,880 -0.10(-7.58%)
Feb 08, 2023 1.430 1.430 1.350 1.385 23,599 -0.05(-3.28%)
Feb 07, 2023 1.540 1.540 1.380 1.432 28,647 -0.05(-3.45%)
Feb 06, 2023 1.370 1.500 1.370 1.483 48,805 +0.12(+9.05%)
Feb 03, 2023 1.360 1.390 1.340 1.360 80,081 +0.00(+0.00%)
Feb 02, 2023 1.305 1.380 1.305 1.360 54,463 +0.01(+0.97%)
Feb 01, 2023 1.360 1.363 1.290 1.347 91,384 +0.01(+0.51%)
Jan 31, 2023 1.310 1.380 1.303 1.340 41,752 -0.01(-0.75%)
Jan 30, 2023 1.380 1.400 1.340 1.350 77,917 +0.04(+3.06%)
Jan 27, 2023 1.330 1.420 1.310 1.310 22,173 -0.04(-2.96%)
Jan 26, 2023 1.510 1.510 1.270 1.350 117,247 -0.14(-9.40%)
Jan 25, 2023 1.580 1.590 1.430 1.490 95,679 -0.11(-6.88%)
Jan 24, 2023 1.750 1.750 1.510 1.600 36,490 -0.10(-5.88%)
Jan 23, 2023 1.630 1.718 1.510 1.700 127,519 +0.11(+6.92%)
Jan 20, 2023 1.520 1.650 1.510 1.590 71,227 +0.08(+5.30%)
Jan 19, 2023 1.580 1.600 1.500 1.510 62,553 -0.02(-1.31%)
Jan 18, 2023 1.600 1.720 1.500 1.530 193,394 -0.11(-6.71%)
Jan 17, 2023 1.410 1.740 1.410 1.640 843,827 +0.24(+17.14%)
Jan 13, 2023 1.290 1.400 1.260 1.400 142,856 +0.11(+8.53%)
Jan 12, 2023 1.260 1.290 1.160 1.290 101,522 +0.06(+4.88%)
Jan 11, 2023 1.215 1.260 1.180 1.230 55,961 +0.02(+1.65%)
Jan 10, 2023 1.260 1.260 1.120 1.210 23,061 +0.03(+2.54%)
Jan 09, 2023 1.110 1.210 1.090 1.180 71,977 +0.09(+8.26%)
Jan 06, 2023 1.200 1.330 1.030 1.090 150,065 -0.19(-14.84%)
Jan 05, 2023 1.190 1.330 1.160 1.280 175,335 +0.10(+8.47%)
Jan 04, 2023 1.171 1.181 1.100 1.180 16,258 +0.01(+0.51%)
Jan 03, 2023 1.150 1.190 1.100 1.174 24,941 +0.02(+2.09%)
Dec 30, 2022 1.040 1.160 1.025 1.150 101,203 +0.16(+16.16%)
Dec 29, 2022 1.050 1.050 0.9900 0.9900 55,454 -0.01(-1.00%)
Dec 28, 2022 1.050 1.050 0.9902 1.000 70,532 -0.04(-3.85%)
Dec 27, 2022 1.050 1.090 1.040 1.040 66,155 -0.02(-1.89%)
Dec 23, 2022 0.9700 1.120 0.9200 1.060 98,547 +0.04(+3.92%)
Dec 22, 2022 1.060 1.070 0.9300 1.020 41,344 -0.06(-5.45%)
Dec 21, 2022 1.010 1.080 1.010 1.079 24,770 +0.08(+7.88%)
Dec 20, 2022 0.9600 1.070 0.9600 1.000 24,344 +0.04(+4.17%)
Dec 19, 2022 1.020 1.050 0.9400 0.9600 51,876 +0.04(+3.96%)
Dec 16, 2022 1.020 1.050 0.9234 0.9234 76,948 -0.10(-9.47%)
Dec 15, 2022 1.080 1.080 1.020 1.020 49,645 -0.03(-2.86%)
Dec 14, 2022 1.080 1.118 1.020 1.050 40,973 -0.01(-0.94%)
Dec 13, 2022 1.170 1.170 1.020 1.060 102,828 -0.06(-5.36%)
Dec 12, 2022 1.140 1.180 1.074 1.120 34,923 +0.00(+0.00%)
Dec 09, 2022 1.100 1.200 1.080 1.120 42,839 +0.02(+1.81%)
Dec 08, 2022 1.160 1.240 1.080 1.100 30,838 +0.10(+10.01%)
Dec 07, 2022 1.140 1.138 1.000 1.000 40,442 -0.14(-12.23%)
Dec 06, 2022 1.200 1.210 1.110 1.139 42,218 -0.11(-8.86%)
Dec 05, 2022 1.140 1.290 1.080 1.250 62,682 +0.15(+13.65%)
Dec 02, 2022 1.090 1.130 1.070 1.100 35,686 -0.00(-0.01%)
Dec 01, 2022 1.260 1.260 1.050 1.100 42,179 -0.02(-1.79%)
Nov 30, 2022 1.200 1.250 1.100 1.120 25,963 -0.08(-6.67%)
Nov 29, 2022 1.210 1.210 1.150 1.200 14,170 -0.02(-1.64%)
Nov 28, 2022 1.240 1.269 1.120 1.220 29,809 -0.02(-1.61%)
Nov 25, 2022 1.240 1.240 1.130 1.240 5,838 -0.01(-0.90%)
Nov 23, 2022 1.215 1.286 1.210 1.251 16,022 +0.05(+3.83%)
Nov 22, 2022 1.310 1.314 1.130 1.205 46,575 -0.08(-6.57%)
Nov 21, 2022 1.270 1.399 1.270 1.290 39,342 -0.12(-8.71%)
Nov 18, 2022 1.520 1.520 1.210 1.413 61,558 -0.03(-1.89%)
Nov 17, 2022 1.430 1.680 1.430 1.440 283,663 +0.04(+2.86%)
Nov 16, 2022 1.410 1.450 1.320 1.400 57,696 +0.00(+0.00%)
Nov 15, 2022 1.320 1.400 1.290 1.400 64,230 +0.10(+7.69%)
Nov 14, 2022 1.270 1.330 1.260 1.300 30,062 +0.01(+0.78%)
Nov 11, 2022 1.200 1.320 1.160 1.290 149,733 +0.12(+10.26%)
Nov 10, 2022 1.090 1.190 1.040 1.170 157,599 +0.19(+19.39%)
Nov 09, 2022 1.120 1.144 0.9799 0.9800 69,829 -0.14(-12.50%)
Nov 08, 2022 1.170 1.220 1.120 1.120 72,893 -0.06(-5.08%)
Nov 07, 2022 1.180 1.210 1.130 1.180 86,731 +0.06(+5.36%)
Nov 04, 2022 1.120 1.180 1.120 1.120 50,224 +0.02(+1.82%)
Nov 03, 2022 1.190 1.206 1.100 1.100 62,978 -0.05(-4.35%)
Nov 02, 2022 1.240 1.244 1.150 1.150 50,594 -0.06(-4.96%)
Nov 01, 2022 1.230 1.270 1.190 1.210 63,210 +0.00(+0.00%)
Oct 31, 2022 1.290 1.290 1.210 1.210 25,553 -0.07(-5.47%)
Oct 28, 2022 1.300 1.300 1.220 1.280 34,677 +0.02(+1.59%)
Oct 27, 2022 1.170 1.290 1.170 1.260 88,537 +0.04(+3.28%)
Oct 26, 2022 1.100 1.271 1.100 1.220 108,317 +0.08(+7.02%)
Oct 25, 2022 1.060 1.140 1.060 1.140 54,739 +0.07(+6.54%)
Oct 24, 2022 1.150 1.170 1.010 1.070 157,769 -0.12(-10.08%)
Oct 21, 2022 1.120 1.250 1.120 1.190 262,230 +0.04(+3.48%)
Oct 20, 2022 1.230 1.282 1.140 1.150 168,264 -0.07(-5.74%)
Oct 19, 2022 1.340 1.343 1.220 1.220 54,667 -0.14(-10.29%)
Oct 18, 2022 1.350 1.360 1.290 1.360 26,025 +0.00(+0.00%)
Oct 17, 2022 1.300 1.360 1.280 1.360 44,718 +0.07(+5.43%)
Oct 14, 2022 1.350 1.357 1.260 1.290 179,925 -0.04(-3.37%)
Oct 13, 2022 1.200 1.335 1.180 1.335 87,317 +0.05(+4.30%)
Oct 12, 2022 1.300 1.320 1.250 1.280 58,918 +0.00(+0.00%)
Oct 11, 2022 1.340 1.390 1.270 1.280 143,650 -0.05(-3.76%)
Oct 10, 2022 1.530 1.540 1.310 1.330 199,354 -0.24(-15.29%)
Oct 07, 2022 1.610 1.654 1.550 1.570 45,516 -0.07(-4.27%)
Oct 06, 2022 1.630 1.680 1.610 1.640 89,089 -0.02(-1.20%)
Oct 05, 2022 1.660 1.730 1.630 1.660 86,666 -0.11(-6.21%)
Oct 04, 2022 1.690 1.790 1.650 1.770 128,316 +0.02(+1.14%)
Oct 03, 2022 1.580 1.750 1.570 1.750 248,688 +0.14(+8.70%)
Sep 30, 2022 1.710 1.721 1.550 1.610 235,695 -0.12(-6.94%)
Sep 29, 2022 2.000 2.030 1.650 1.730 379,248 -0.37(-17.62%)
Sep 28, 2022 2.230 2.250 1.910 2.100 1,587,571 -1.08(-33.96%)
Sep 27, 2022 3.960 4.150 3.080 3.180 262,558 -0.60(-15.83%)
Sep 26, 2022 3.860 4.072 3.650 3.778 150,291 -0.19(-4.75%)
Sep 23, 2022 3.860 4.325 3.700 3.966 140,159 +0.07(+1.82%)
Sep 22, 2022 4.760 4.762 3.740 3.895 221,829 -0.96(-19.85%)
Sep 21, 2022 5.000 5.100 4.700 4.860 50,081 -0.24(-4.65%)
Sep 20, 2022 5.110 5.361 4.844 5.097 58,033 -0.19(-3.64%)
Sep 19, 2022 5.460 5.550 4.800 5.290 62,639 -0.27(-4.86%)
Sep 16, 2022 4.240 5.740 4.240 5.560 244,496 +0.92(+19.71%)
Sep 15, 2022 5.030 5.030 4.420 4.645 103,858 -0.21(-4.23%)
Sep 14, 2022 4.420 4.860 4.351 4.850 132,106 +0.43(+9.73%)
Sep 13, 2022 4.480 4.770 4.070 4.420 79,335 +0.12(+2.79%)
Sep 12, 2022 4.200 4.477 3.910 4.300 140,964 +0.26(+6.44%)
Sep 09, 2022 3.970 4.190 3.570 4.040 133,694 -0.02(-0.49%)
Sep 08, 2022 3.840 4.160 3.810 4.060 52,195 +0.13(+3.31%)
Sep 07, 2022 3.810 4.210 3.660 3.930 85,070 -0.11(-2.72%)
Sep 06, 2022 4.470 4.585 3.800 4.040 201,985 -0.43(-9.62%)
Sep 02, 2022 4.700 6.950 4.430 4.470 3,932,674 -0.02(-0.45%)
Sep 01, 2022 4.860 5.000 4.140 4.490 49,676 -0.36(-7.42%)
Aug 31, 2022 5.132 5.430 4.800 4.850 43,130 -0.26(-5.09%)
Aug 30, 2022 5.180 5.646 5.030 5.110 52,599 -0.16(-3.04%)
Aug 29, 2022 5.390 5.780 5.060 5.270 24,757 -0.03(-0.57%)
Aug 26, 2022 5.200 5.790 5.200 5.300 55,141 -0.09(-1.67%)
Aug 25, 2022 5.290 5.558 5.280 5.390 14,615 +0.11(+2.08%)
Aug 24, 2022 5.440 5.500 5.231 5.280 14,584 -0.17(-3.12%)
Aug 23, 2022 5.720 5.830 5.400 5.450 53,853 -0.38(-6.60%)
Aug 22, 2022 6.100 6.150 5.680 5.835 64,160 -0.21(-3.55%)
Aug 19, 2022 6.320 6.320 6.000 6.050 35,267 -0.50(-7.63%)
Aug 18, 2022 6.560 6.654 6.230 6.550 31,641 -0.14(-2.09%)
Aug 17, 2022 6.470 6.720 6.321 6.690 34,440 +0.22(+3.40%)
Aug 16, 2022 6.540 6.850 6.240 6.470 70,401 -0.07(-1.07%)
Aug 15, 2022 6.110 6.570 6.110 6.540 36,240 +0.17(+2.67%)
Aug 12, 2022 6.530 6.690 6.259 6.370 32,323 -0.10(-1.55%)
Aug 11, 2022 6.400 6.870 6.152 6.470 74,252 +0.07(+1.09%)
Aug 10, 2022 6.100 6.680 6.100 6.400 75,234 +0.26(+4.23%)
Aug 09, 2022 6.190 6.650 6.125 6.140 79,799 -0.20(-3.08%)
Aug 08, 2022 7.200 7.250 6.133 6.335 178,220 -0.75(-10.65%)
Aug 05, 2022 6.800 7.900 6.800 7.090 406,829 -0.03(-0.42%)
Aug 04, 2022 7.830 7.830 7.000 7.120 91,040 -0.03(-0.42%)
Aug 03, 2022 9.220 9.900 6.800 7.150 291,813 -2.05(-22.28%)
Aug 02, 2022 11.53 13.95 8.070 9.200 977,476 -1.67(-15.36%)
Aug 01, 2022 9.420 11.19 9.130 10.87 424,676 +1.25(+12.99%)
Jul 29, 2022 7.810 12.49 7.350 9.620 858,151 +1.82(+23.33%)
Jul 28, 2022 8.970 9.205 7.007 7.800 185,618 -1.10(-12.36%)
Jul 27, 2022 9.590 10.50 8.800 8.900 176,985 -0.35(-3.78%)
Jul 26, 2022 9.600 11.35 8.870 9.250 328,666 -1.31(-12.41%)
Jul 25, 2022 7.100 13.00 7.010 10.56 4,530,612 +3.77(+55.52%)
Jul 22, 2022 7.910 7.910 6.688 6.790 37,733 -1.21(-15.12%)
Jul 21, 2022 7.700 8.000 7.080 8.000 28,046 +0.27(+3.49%)
Jul 20, 2022 6.540 8.300 6.330 7.730 190,910 +0.31(+4.18%)
Jul 19, 2022 6.720 7.514 6.710 7.420 39,218 +0.72(+10.75%)
Jul 18, 2022 6.450 8.490 6.300 6.700 69,408 -0.10(-1.47%)
Jul 15, 2022 7.640 7.820 6.800 6.800 46,992 -0.55(-7.48%)
Jul 14, 2022 8.010 8.260 6.321 7.350 134,066 -1.45(-16.48%)
Jul 13, 2022 9.770 12.00 8.800 8.800 264,409 -3.25(-26.97%)
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.