Nano Labs Ltd (NA)
4.56
-0.14 (-2.98%)
At close: Mar 28, 2025, 3:57 PM
4.36
-4.39%
After-hours: Mar 28, 2025, 06:10 PM EDT
NA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.91 | 4.91 | 4.50 | 4.50 | -0.20 | -4.26% | 6,902 |
| Mar 27, 2025 | 4.17 | 4.71 | 4.17 | 4.70 | -0.17 | -3.49% | 16,800 |
| Mar 26, 2025 | 4.83 | 4.87 | 4.62 | 4.87 | 0.25 | 5.41% | 2,740 |
| Mar 25, 2025 | 4.87 | 4.98 | 4.55 | 4.62 | -0.16 | -3.35% | 4,944 |
| Mar 24, 2025 | 4.56 | 4.87 | 4.50 | 4.78 | 0.12 | 2.58% | 8,735 |
| Mar 21, 2025 | 5.28 | 5.28 | 4.60 | 4.66 | -0.39 | -7.72% | 5,328 |
| Mar 20, 2025 | 4.90 | 5.05 | 4.90 | 5.05 | -0.15 | -2.88% | 1,800 |
| Mar 19, 2025 | 5.22 | 5.22 | 4.76 | 5.20 | 0.49 | 10.40% | 3,407 |
| Mar 18, 2025 | 4.70 | 4.89 | 4.57 | 4.71 | -0.02 | -0.42% | 7,200 |
| Mar 17, 2025 | 5.11 | 5.49 | 4.37 | 4.73 | -0.45 | -8.69% | 14,833 |
| Mar 14, 2025 | 5.01 | 5.35 | 5.00 | 5.18 | -0.09 | -1.71% | 7,008 |
| Mar 13, 2025 | 5.20 | 5.27 | 5.10 | 5.27 | 0.11 | 2.13% | 5,866 |
| Mar 12, 2025 | 5.24 | 5.32 | 5.01 | 5.16 | 0.04 | 0.78% | 6,100 |
| Mar 11, 2025 | 5.20 | 5.28 | 5.07 | 5.12 | -0.22 | -4.12% | 7,550 |
| Mar 10, 2025 | 5.40 | 5.74 | 5.02 | 5.34 | -0.46 | -7.93% | 7,517 |
| Mar 7, 2025 | 5.60 | 6.50 | 5.25 | 5.80 | 0.25 | 4.50% | 18,200 |
| Mar 6, 2025 | 5.44 | 6.16 | 5.35 | 5.55 | -0.05 | -0.89% | 11,500 |
| Mar 5, 2025 | 5.51 | 5.80 | 5.51 | 5.60 | 0.14 | 2.56% | 3,400 |
| Mar 4, 2025 | 5.33 | 5.94 | 5.00 | 5.46 | -0.34 | -5.86% | 27,700 |
| Mar 3, 2025 | 6.06 | 6.40 | 5.80 | 5.80 | -0.50 | -7.94% | 30,142 |
| Feb 28, 2025 | 6.18 | 6.60 | 5.41 | 6.30 | 0.30 | 5.00% | 48,526 |
| Feb 27, 2025 | 5.89 | 6.66 | 5.89 | 6.00 | -0.51 | -7.83% | 10,200 |
| Feb 26, 2025 | 5.80 | 6.59 | 5.80 | 6.51 | 0.71 | 12.24% | 8,748 |
| Feb 25, 2025 | 5.98 | 6.00 | 5.40 | 5.80 | -0.35 | -5.69% | 23,444 |
| Feb 24, 2025 | 6.45 | 6.58 | 5.80 | 6.15 | -0.43 | -6.53% | 27,598 |
| Feb 21, 2025 | 6.75 | 7.41 | 6.58 | 6.58 | -0.13 | -1.94% | 49,911 |
| Feb 20, 2025 | 6.61 | 6.75 | 6.32 | 6.71 | 0.23 | 3.55% | 6,414 |
| Feb 19, 2025 | 6.50 | 6.74 | 6.30 | 6.48 | -0.22 | -3.28% | 13,538 |
| Feb 18, 2025 | 6.81 | 6.95 | 6.46 | 6.70 | -0.54 | -7.46% | 26,331 |
| Feb 14, 2025 | 6.62 | 7.24 | 6.62 | 7.24 | 0.36 | 5.23% | 9,200 |
| Feb 13, 2025 | 6.80 | 7.00 | 6.56 | 6.88 | 0.05 | 0.73% | 10,642 |
| Feb 12, 2025 | 6.66 | 6.99 | 6.63 | 6.83 | -0.24 | -3.39% | 6,806 |
| Feb 11, 2025 | 6.71 | 7.09 | 6.71 | 7.07 | 0.22 | 3.21% | 11,046 |
| Feb 10, 2025 | 6.55 | 6.99 | 6.55 | 6.85 | 0.17 | 2.54% | 10,030 |
| Feb 7, 2025 | 6.21 | 6.87 | 6.21 | 6.68 | 0.33 | 5.20% | 9,523 |
| Feb 6, 2025 | 6.49 | 6.66 | 6.32 | 6.35 | -0.31 | -4.65% | 7,100 |
| Feb 5, 2025 | 6.50 | 6.70 | 6.40 | 6.66 | -0.04 | -0.60% | 19,300 |
| Feb 4, 2025 | 6.31 | 6.75 | 6.18 | 6.70 | 0.59 | 9.66% | 22,450 |
| Feb 3, 2025 | 6.50 | 6.73 | 5.98 | 6.11 | -0.73 | -10.67% | 57,414 |
| Jan 31, 2025 | 6.85 | 6.93 | 6.38 | 6.84 | -0.11 | -1.58% | 20,776 |
| Jan 30, 2025 | 6.90 | 6.95 | 6.33 | 6.95 | -0.05 | -0.71% | 14,101 |
| Jan 29, 2025 | 6.55 | 7.00 | 6.06 | 7.00 | 0.24 | 3.55% | 47,831 |
| Jan 28, 2025 | 7.50 | 7.50 | 5.76 | 6.76 | -0.86 | -11.29% | 960,600 |
| Jan 27, 2025 | 7.97 | 7.97 | 7.35 | 7.62 | -0.62 | -7.52% | 26,372 |
| Jan 24, 2025 | 7.49 | 8.47 | 7.49 | 8.24 | 0.74 | 9.87% | 18,900 |
| Jan 23, 2025 | 7.66 | 8.22 | 7.33 | 7.50 | -0.16 | -2.09% | 24,307 |
| Jan 22, 2025 | 7.98 | 8.35 | 7.66 | 7.66 | -0.48 | -5.90% | 10,590 |
| Jan 21, 2025 | 7.97 | 8.95 | 7.95 | 8.14 | 0.43 | 5.58% | 37,200 |
| Jan 17, 2025 | 8.10 | 8.46 | 7.64 | 7.71 | -0.39 | -4.81% | 49,326 |
| Jan 16, 2025 | 8.16 | 9.17 | 7.52 | 8.10 | 0.07 | 0.87% | 89,413 |