Mercado fechado

Nano Labs Ltd (NA)

NasdaqGM - NasdaqGM Preço Adiado. Moeda em USD.
Adicionar à lista
0,4446+0,0256 (+6,11%)
No fechamento: 04:00PM EDT
0,4449 +0,00 (+0,07%)
Pós-fechamento: 05:47PM EDT
Período:
29 de jun. de 2023 - 29 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 20240,44900,44900,43600,44500,445092.400
27 de jun. de 20240,43800,46800,39200,44200,442048.800
26 de jun. de 20240,46600,46600,44000,44200,442069.500
25 de jun. de 20240,44200,46800,43500,43700,4370296.500
24 de jun. de 20240,39400,50000,38300,43600,4360175.300
21 de jun. de 20240,40200,41700,38100,41000,410079.100
20 de jun. de 20240,41500,44700,41500,42100,421059.300
18 de jun. de 20240,46200,46200,40000,42600,426093.100
17 de jun. de 20240,45700,45700,42800,44700,447082.400
14 de jun. de 20240,48000,48000,44200,44300,4430131.200
13 de jun. de 20240,49300,49300,45500,47000,470081.800
12 de jun. de 20240,47000,50800,46500,47900,4790242.100
11 de jun. de 20240,48500,48500,45500,46000,460053.900
10 de jun. de 20240,48400,49000,45700,47000,4700112.000
07 de jun. de 20240,45400,47800,44100,46700,467089.700
06 de jun. de 20240,43000,49100,43000,46800,4680154.700
05 de jun. de 20240,44100,46600,43000,44400,4440166.400
04 de jun. de 20240,49900,49900,44100,44800,4480175.600
03 de jun. de 20240,44900,49000,44900,47300,473084.700
31 de mai. de 20240,52000,52000,47200,48900,489069.800
30 de mai. de 20240,48500,50000,48000,50000,500089.600
29 de mai. de 20240,48500,54600,48500,48600,4860172.300
28 de mai. de 20240,54900,55700,48600,50000,5000193.300
24 de mai. de 20240,58000,58600,53800,54300,5430168.300
23 de mai. de 20240,56900,60300,56000,57100,5710183.000
22 de mai. de 20240,55100,58000,53000,54200,5420193.700
21 de mai. de 20240,62100,65000,58100,58400,5840335.900
20 de mai. de 20240,59200,60900,57500,59500,5950110.000
17 de mai. de 20240,61900,66300,59000,61000,6100532.000
16 de mai. de 20240,59000,60000,57000,59000,5900134.700
15 de mai. de 20240,52500,57700,52500,57600,5760100.400
14 de mai. de 20240,50000,55800,50000,54100,5410136.000
13 de mai. de 20240,64100,64100,51300,54800,5480175.100
10 de mai. de 20240,59200,61000,58300,61000,6100104.700
09 de mai. de 20240,58100,60000,58100,58100,581059.700
08 de mai. de 20240,58700,60000,58600,59400,594069.600
07 de mai. de 20240,61100,61100,55300,58800,588080.300
06 de mai. de 20240,61200,67000,57200,57200,5720250.500
03 de mai. de 20240,74600,75000,58000,63100,6310508.900
02 de mai. de 20240,73000,85000,65300,72300,72301.296.000
01 de mai. de 20240,63500,72000,60100,70400,7040840.800
30 de abr. de 20240,54800,63500,50800,60800,60801.103.100
29 de abr. de 20240,47000,62600,46200,54000,54001.584.200
26 de abr. de 20240,38700,49300,38000,47500,47501.205.300
25 de abr. de 20240,39600,41700,37500,39900,3990937.600
24 de abr. de 20240,38800,39400,36400,38600,38601.953.900
23 de abr. de 20240,44000,44000,35600,37400,37401.350.300
22 de abr. de 20240,46700,48000,44100,45000,4500355.100
19 de abr. de 20240,51000,52000,40100,43000,4300627.100
18 de abr. de 20240,52400,54200,50000,52600,5260263.500
17 de abr. de 20240,55800,60000,52100,54000,5400535.400
16 de abr. de 20240,63800,65000,54000,56500,5650867.900
15 de abr. de 20240,74800,74800,60000,66000,6600484.600
12 de abr. de 20240,89400,90900,74600,75300,75301.362.800
11 de abr. de 20241,85001,96000,85000,88300,88305.022.400
10 de abr. de 20241,92002,35001,67001,93001,930032.300.700
09 de abr. de 20241,49001,51001,45501,48001,480021.300
08 de abr. de 20241,49001,56001,45001,56001,56004.200
05 de abr. de 20241,62001,62001,25001,45001,450028.200
04 de abr. de 20241,55001,65001,54001,57001,57009.700
03 de abr. de 20241,47401,67001,47401,64001,640017.300
02 de abr. de 20241,55001,59001,50001,55101,551015.200
01 de abr. de 20241,61001,62401,54001,55001,550019.100
28 de mar. de 20241,66401,69001,60001,68001,680010.400
27 de mar. de 20241,69001,77501,61001,61001,610024.300
26 de mar. de 20241,90001,90001,62001,68901,689011.400
25 de mar. de 20241,62001,80301,60701,74001,740016.700
22 de mar. de 20241,69001,69001,58901,60001,60004.800
21 de mar. de 20241,78001,82001,62001,72001,720017.100
20 de mar. de 20241,67001,81001,67001,74001,740023.000
19 de mar. de 20241,73001,80601,48001,75001,750064.000
18 de mar. de 20241,87001,92001,75001,77001,770035.700
15 de mar. de 20241,93001,99501,83001,97501,975025.500
14 de mar. de 20241,95001,99201,88001,93001,93008.700
13 de mar. de 20241,93001,98901,87101,93001,930026.500
12 de mar. de 20241,83101,95001,80501,86001,860029.100
11 de mar. de 20241,92001,92001,76001,82001,820031.900
08 de mar. de 20241,85001,89001,75001,80001,8000209.000
07 de mar. de 20241,88001,91001,75001,75001,750036.100
06 de mar. de 20242,04002,04001,84001,85001,850038.100
05 de mar. de 20242,26002,26001,83602,10002,100076.800
04 de mar. de 20242,08002,28002,08002,20002,2000137.300
01 de mar. de 20242,08002,19202,00002,16002,160081.500
29 de fev. de 20241,97002,20001,96002,12002,1200194.900
28 de fev. de 20241,84002,10001,75702,00802,0080177.300
27 de fev. de 20241,68001,88001,58001,70001,700089.300
26 de fev. de 20241,60001,75001,55001,55001,550039.300
23 de fev. de 20241,60001,75001,60001,67001,670052.300
22 de fev. de 20241,83001,96001,66001,71001,7100201.000
21 de fev. de 20241,63001,87001,63001,71001,7100107.300
20 de fev. de 20241,85001,90001,57001,72001,720091.400
16 de fev. de 20241,70001,98001,70001,94001,9400194.800
15 de fev. de 20241,72001,77101,61001,68001,6800136.500
14 de fev. de 20241,93001,93001,55001,78001,7800215.700
13 de fev. de 20241,92002,09001,71501,87001,8700392.200
12 de fev. de 20241,35004,75001,25002,14002,14007.601.700
09 de fev. de 20241,18001,39001,18001,25001,25005.100
08 de fev. de 20241,23001,35001,18001,23001,230015.700
07 de fev. de 20241,25001,25001,18001,18001,18007.600
06 de fev. de 20241,10001,24001,10001,24001,24008.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...