Nano Labs Ltd. Class A NA
NASDAQ · United States · Electronic Technology
$2.21+0.02 (+0.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.21 | +1.84% | $2.19 | $2.28 | $2.18 | 20.80K |
| 2026-09-29 | $2.17 | -0.91% | $2.22 | $2.33 | $2.17 | 21.00K |
| 2026-09-28 | $2.19 | -7.98% | $2.36 | $2.37 | $2.16 | 25.30K |
| 2026-09-25 | $2.38 | +2.81% | $2.27 | $2.38 | $2.27 | 13.80K |
| 2026-09-24 | $2.32 | +0.22% | $2.24 | $2.34 | $2.24 | 11.90K |
| 2026-09-23 | $2.31 | -2.12% | $2.36 | $2.41 | $2.25 | 32.10K |
| 2026-09-22 | $2.36 | +0.43% | $2.31 | $2.46 | $2.31 | 72.00K |
| 2026-09-21 | $2.35 | +5.86% | $2.27 | $2.36 | $2.20 | 154.20K |
| 2026-09-18 | $2.22 | 0.00% | $2.26 | $2.28 | $2.22 | 44.50K |
| 2026-09-17 | $2.22 | -5.53% | $2.34 | $2.40 | $2.22 | 54.00K |
| 2026-09-16 | $2.35 | +4.91% | $2.27 | $2.36 | $2.27 | 30.00K |
| 2026-09-15 | $2.24 | -5.08% | $2.36 | $2.40 | $2.22 | 31.80K |
| 2026-09-14 | $2.36 | -4.84% | $2.46 | $2.50 | $2.28 | 41.70K |
| 2026-09-11 | $2.48 | +4.64% | $2.37 | $2.60 | $2.37 | 96.80K |
| 2026-09-10 | $2.37 | +3.49% | $2.25 | $2.40 | $2.25 | 52.00K |
| 2026-09-09 | $2.29 | 0.00% | $2.22 | $2.35 | $2.22 | 52.80K |
| 2026-09-08 | $2.29 | +2.23% | $2.23 | $2.34 | $2.11 | 177.50K |
| 2026-09-04 | $2.24 | 0.00% | $2.27 | $2.38 | $2.21 | 95.40K |
| 2026-09-03 | $2.24 | +6.16% | $2.16 | $2.34 | $2.10 | 84.00K |
| 2026-09-02 | $2.11 | +5.50% | $2.02 | $2.25 | $2.02 | 157.20K |
| 2026-09-01 | $2.00 | -7.83% | $2.05 | $2.39 | $2.00 | 147.30K |
| 2026-08-31 | $2.17 | -2.25% | $2.03 | $2.44 | $2.02 | 324.00K |
| 2026-08-28 | $2.22 | +4.72% | $2.23 | $2.37 | $1.82 | 13.33M |
| 2026-08-27 | $2.12 | +0.95% | $2.19 | $2.25 | $1.98 | 237.30K |
| 2026-08-26 | $2.10 | +2.94% | $2.04 | $2.16 | $1.97 | 21.90K |
| 2026-08-25 | $2.04 | +1.24% | $2.08 | $2.16 | $2.02 | 27.80K |
| 2026-08-24 | $2.02 | +0.75% | $2.03 | $2.08 | $1.89 | 15.80K |
| 2026-08-21 | $2.00 | +4.17% | $1.96 | $2.13 | $1.92 | 60.70K |
| 2026-08-20 | $1.92 | 0.00% | $1.90 | $1.94 | $1.88 | 36.90K |
| 2026-08-19 | $1.92 | +4.92% | $1.88 | $1.94 | $1.80 | 20.90K |
| 2026-08-18 | $1.83 | -5.18% | $1.92 | $1.92 | $1.81 | 10.40K |
| 2026-08-17 | $1.93 | +3.21% | $1.87 | $1.95 | $1.87 | 12.50K |
| 2026-08-14 | $1.87 | +1.91% | $1.86 | $1.87 | $1.80 | 22.30K |
| 2026-08-13 | $1.84 | +1.38% | $1.86 | $1.87 | $1.82 | 22.70K |
| 2026-08-12 | $1.81 | -1.09% | $1.86 | $1.86 | $1.81 | 5.50K |
| 2026-08-11 | $1.83 | +1.10% | $1.80 | $1.86 | $1.80 | 3.00K |
| 2026-08-10 | $1.81 | -2.69% | $1.87 | $1.87 | $1.81 | 10.00K |
| 2026-08-07 | $1.86 | +1.64% | $1.89 | $1.89 | $1.80 | 3.60K |
| 2026-08-06 | $1.83 | -5.18% | $1.87 | $1.87 | $1.83 | 4.70K |
| 2026-08-05 | $1.93 | +2.66% | $1.83 | $1.93 | $1.83 | 12.70K |
| 2026-08-04 | $1.88 | +1.62% | $1.77 | $1.93 | $1.71 | 34.00K |
| 2026-08-03 | $1.85 | +3.35% | $1.79 | $1.93 | $1.79 | 23.40K |
| 2026-07-31 | $1.79 | -2.19% | $1.83 | $1.89 | $1.79 | 9.40K |
| 2026-07-30 | $1.83 | +0.55% | $1.79 | $1.90 | $1.78 | 32.20K |
| 2026-07-29 | $1.82 | +3.41% | $1.77 | $1.87 | $1.77 | 6.80K |
| 2026-07-28 | $1.76 | -5.88% | $1.85 | $1.92 | $1.76 | 29.20K |
| 2026-07-27 | $1.87 | -3.11% | $1.93 | $1.93 | $1.82 | 26.10K |
| 2026-07-24 | $1.93 | +0.52% | $1.95 | $1.97 | $1.80 | 36.40K |
| 2026-07-23 | $1.92 | +2.67% | $1.86 | $1.98 | $1.80 | 21.90K |
| 2026-07-22 | $1.87 | +0.16% | $1.80 | $1.87 | $1.80 | 6.40K |
| 2026-07-21 | $1.87 | +6.08% | $1.81 | $1.87 | $1.74 | 22.30K |
| 2026-07-20 | $1.76 | -0.56% | $1.74 | $1.84 | $1.74 | 9.60K |
| 2026-07-17 | $1.77 | -1.67% | $1.76 | $1.81 | $1.75 | 22.30K |
| 2026-07-16 | $1.80 | -9.77% | $1.94 | $1.98 | $1.74 | 50.30K |
| 2026-07-15 | $2.00 | +9.02% | $1.92 | $2.01 | $1.88 | 35.50K |
| 2026-07-14 | $1.83 | +1.10% | $1.86 | $1.91 | $1.79 | 58.30K |
| 2026-07-13 | $1.81 | -8.59% | $1.94 | $1.94 | $1.81 | 32.50K |
| 2026-07-10 | $1.98 | +9.15% | $1.78 | $2.13 | $1.78 | 66.40K |
| 2026-07-09 | $1.81 | -4.53% | $1.81 | $1.90 | $1.80 | 12.00K |
| 2026-07-08 | $1.90 | +4.97% | $1.82 | $1.91 | $1.78 | 18.90K |
| 2026-07-07 | $1.81 | -3.21% | $1.84 | $1.86 | $1.76 | 32.90K |
| 2026-07-06 | $1.87 | +10.00% | $1.81 | $1.94 | $1.75 | 32.50K |
| 2026-07-02 | $1.70 | -7.61% | $1.78 | $1.84 | $1.70 | 45.10K |
| 2026-07-01 | $1.84 | -0.54% | $1.87 | $1.90 | $1.79 | 28.00K |
| 2026-06-30 | $1.85 | +1.09% | $1.85 | $1.86 | $1.78 | 32.30K |
| 2026-06-29 | $1.83 | +6.40% | $1.65 | $1.89 | $1.64 | 85.20K |
| 2026-06-26 | $1.72 | -2.82% | $1.78 | $1.79 | $1.66 | 54.60K |
| 2026-06-25 | $1.77 | +0.57% | $1.81 | $1.93 | $1.77 | 64.60K |
| 2026-06-24 | $1.76 | +1.15% | $1.77 | $1.84 | $1.76 | 46.00K |
| 2026-06-23 | $1.74 | -1.14% | $1.72 | $1.95 | $1.72 | 78.00K |
| 2026-06-22 | $1.76 | -10.66% | $2.00 | $2.05 | $1.75 | 174.20K |
| 2026-06-18 | $1.97 | +1.03% | $1.99 | $2.06 | $1.95 | 30.40K |
| 2026-06-17 | $1.95 | -3.47% | $2.01 | $2.03 | $1.92 | 43.80K |
| 2026-06-16 | $2.02 | +5.21% | $1.98 | $2.09 | $1.96 | 74.70K |
| 2026-06-15 | $1.92 | +9.09% | $1.78 | $2.03 | $1.77 | 111.10K |
| 2026-06-12 | $1.76 | -5.38% | $1.86 | $2.00 | $1.76 | 225.00K |
| 2026-06-11 | $1.86 | -6.53% | $1.86 | $2.04 | $1.80 | 1.31M |
| 2026-06-10 | $1.99 | +2.05% | $2.00 | $2.10 | $1.97 | 70.30K |
| 2026-06-09 | $1.95 | -6.70% | $2.09 | $2.23 | $1.85 | 160.90K |
| 2026-06-08 | $2.09 | -1.42% | $2.14 | $2.18 | $1.94 | 183.10K |
| 2026-06-05 | $2.12 | +6.00% | $2.09 | $2.40 | $2.09 | 215.00K |
| 2026-06-04 | $2.00 | -13.23% | $2.24 | $2.50 | $2.00 | 72.40K |
| 2026-06-03 | $2.31 | -7.80% | $2.59 | $2.65 | $2.25 | 108.20K |
| 2026-06-02 | $2.50 | -7.06% | $2.80 | $2.94 | $2.50 | 155.30K |
| 2026-06-01 | $2.69 | +0.75% | $2.71 | $2.95 | $2.69 | 132.30K |
| 2026-05-29 | $2.67 | +8.98% | $2.50 | $2.74 | $2.50 | 123.80K |
| 2026-05-28 | $2.45 | -3.54% | $2.49 | $2.53 | $2.40 | 59.80K |
| 2026-05-27 | $2.54 | -3.42% | $2.62 | $2.63 | $2.49 | 67.30K |
| 2026-05-26 | $2.63 | +6.05% | $2.55 | $2.69 | $2.51 | 109.10K |
| 2026-05-22 | $2.48 | -1.98% | $2.51 | $2.79 | $2.40 | 124.30K |