Nano Labs ADR (NA)

NA
🏛️ Estados Unidos →
5.60
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 18.30 18.90 18.00 18.10 0.0M
2023-12-28 19.00 19.00 18.20 19.00 0.0M
2023-12-27 19.00 19.00 17.90 17.90 0.0M
2023-12-26 16.60 19.40 15.52 19.00 0.0M
2023-12-22 17.30 19.50 15.02 16.60 0.0M
2023-12-21 16.40 17.90 16.40 17.30 0.0M
2023-12-20 16.80 17.50 16.80 17.15 0.0M
2023-12-19 17.70 17.91 17.50 17.50 0.0M
2023-12-18 17.70 18.40 16.40 17.70 0.0M
2023-12-15 18.90 19.50 17.50 18.50 0.0M
2023-12-14 19.50 19.50 18.00 18.85 0.0M
2023-12-13 17.57 19.00 16.20 19.00 0.0M
2023-12-12 18.40 18.50 17.20 18.40 0.0M
2023-12-11 15.00 18.70 15.00 18.65 0.0M
2023-12-08 19.20 19.40 17.00 18.20 0.0M
2023-12-07 19.20 19.50 15.80 19.35 0.0M
2023-12-06 16.20 18.50 16.20 18.50 0.0M
2023-12-05 14.00 18.00 14.00 17.20 0.0M
2023-12-04 16.00 16.50 14.50 16.40 0.0M
2023-12-01 14.10 14.60 13.70 14.50 0.0M
2023-11-30 14.40 14.90 13.60 14.90 0.0M
2023-11-29 15.05 15.05 14.22 14.30 0.0M
2023-11-28 15.90 15.90 13.62 13.80 0.0M
2023-11-27 16.30 16.70 15.20 16.00 0.0M
2023-11-24 16.70 16.70 12.70 15.70 0.0M
2023-11-22 14.70 14.80 14.00 14.50 0.0M
2023-11-21 14.60 15.40 14.31 14.50 0.0M
2023-11-20 15.19 15.70 15.19 15.40 0.0M
2023-11-17 12.10 15.80 12.10 15.60 0.0M
2023-11-16 15.50 16.00 14.70 15.50 0.0M
2023-11-15 14.90 16.31 14.90 15.50 0.0M
2023-11-14 15.00 16.50 15.00 16.00 0.0M
2023-11-13 14.10 14.60 13.90 14.60 0.0M
2023-11-10 14.20 14.20 13.45 13.45 0.0M
2023-11-09 13.80 14.10 13.40 13.60 0.0M
2023-11-08 13.50 14.40 12.95 13.11 0.0M
2023-11-07 12.26 13.40 12.26 13.40 0.0M
2023-11-06 13.60 13.60 12.80 13.50 0.0M
2023-11-03 13.50 13.80 12.51 12.70 0.0M
2023-11-02 13.30 13.30 12.80 12.80 0.0M
2023-11-01 12.00 12.70 12.00 12.70 0.0M
2023-10-31 13.30 14.00 12.00 12.15 0.0M
2023-10-30 13.40 13.50 12.70 13.45 0.0M
2023-10-27 13.80 13.80 12.70 13.80 0.0M
2023-10-26 13.40 14.17 12.76 14.10 0.0M
2023-10-25 15.50 15.50 13.20 14.40 0.0M
2023-10-24 12.70 14.40 12.70 14.10 0.0M
2023-10-20 14.00 14.00 12.70 12.70 0.0M
2023-10-19 12.90 13.40 12.90 13.40 0.0M
2023-10-18 12.90 14.00 12.90 14.00 0.0M
2023-10-17 13.36 14.10 13.24 14.00 0.0M
2023-10-16 12.80 14.00 12.30 13.40 0.0M
2023-10-13 12.00 13.15 11.70 11.70 0.0M
2023-10-12 12.80 13.70 11.70 11.70 0.0M
2023-10-11 13.40 14.20 13.00 13.00 0.0M
2023-10-10 13.80 14.29 12.90 13.80 0.0M
2023-10-09 14.00 14.50 12.00 14.10 0.0M
2023-10-06 13.01 13.01 12.10 12.20 0.0M
2023-10-05 12.60 14.00 12.10 12.60 0.0M
2023-10-04 13.34 14.10 12.25 14.00 0.0M
2023-10-03 14.20 14.50 12.60 13.90 0.0M
2023-10-02 12.60 14.20 12.00 14.20 0.0M
2023-09-29 13.50 13.80 12.60 12.60 0.0M
2023-09-28 12.30 14.20 11.50 13.80 0.0M
2023-09-27 12.00 12.70 11.85 12.70 0.0M
2023-09-26 10.70 12.00 10.70 11.58 0.0M
2023-09-25 11.10 12.00 11.10 11.20 0.0M
2023-09-22 11.90 12.20 11.32 12.00 0.0M
2023-09-21 11.40 11.90 10.50 11.50 0.0M
2023-09-20 11.50 12.00 10.60 11.60 0.0M
2023-09-19 11.30 11.50 11.00 11.00 0.0M
2023-09-18 11.80 11.80 11.17 11.50 0.0M
2023-09-15 11.20 11.82 10.90 11.21 0.0M
2023-09-14 11.30 12.90 10.90 11.40 0.0M
2023-09-13 11.40 11.60 10.85 11.50 0.0M
2023-09-12 11.00 11.60 10.50 10.90 0.0M
2023-09-11 12.50 12.50 10.20 10.20 0.0M
2023-09-08 11.60 12.70 11.20 12.70 0.0M
2023-09-07 11.00 11.82 10.30 11.40 0.0M
2023-09-06 10.30 10.80 10.30 10.52 0.0M
2023-09-05 10.40 10.50 10.20 10.50 0.0M
2023-09-01 10.30 10.80 10.30 10.40 0.0M
2023-08-31 10.60 10.88 10.50 10.50 0.0M
2023-08-30 10.40 10.70 10.30 10.70 0.0M
2023-08-29 10.30 11.05 9.95 10.40 0.0M
2023-08-28 10.50 11.00 10.20 10.40 0.0M
2023-08-25 10.30 11.20 10.10 10.30 0.0M
2023-08-24 10.89 10.90 10.50 10.50 0.0M
2023-08-23 10.53 11.40 10.10 10.30 0.0M
2023-08-22 10.90 11.60 10.40 10.40 0.0M
2023-08-21 11.38 11.40 10.50 10.50 0.0M
2023-08-18 10.50 11.40 10.50 10.80 0.0M
2023-08-17 10.60 11.11 10.50 10.70 0.0M
2023-08-16 11.30 11.51 10.50 10.60 0.0M
2023-08-15 12.90 12.90 10.80 12.00 0.0M
2023-08-14 11.90 13.28 11.40 12.90 0.0M
2023-08-11 13.50 13.50 11.90 12.20 0.0M
2023-08-10 13.30 13.94 12.80 12.80 0.0M
2023-08-09 13.50 14.20 13.10 13.30 0.0M
2023-08-08 12.50 14.60 12.50 13.80 0.0M
2023-08-07 14.10 14.40 13.00 13.00 0.0M
2023-08-04 14.80 15.20 13.80 14.40 0.0M
2023-08-03 16.70 16.70 14.00 14.40 0.0M
2023-08-02 15.70 16.00 13.80 14.60 0.0M
2023-08-01 14.10 16.70 14.10 16.00 0.0M
2023-07-31 16.01 18.50 13.50 14.70 0.1M
2023-07-28 14.51 14.94 14.10 14.30 0.0M
2023-07-27 15.70 15.90 14.00 14.00 0.0M
2023-07-26 15.80 16.40 15.10 15.50 0.0M
2023-07-25 15.40 16.65 15.40 16.17 0.0M
2023-07-24 16.50 16.81 15.20 15.30 0.0M
2023-07-21 16.70 16.70 15.60 16.20 0.0M
2023-07-20 16.90 17.20 16.90 17.05 0.0M
2023-07-19 17.60 18.00 16.50 16.90 0.0M
2023-07-18 18.00 18.80 17.70 18.10 0.0M
2023-07-17 16.80 18.45 16.80 18.45 0.0M
2023-07-14 18.20 18.21 16.00 16.87 0.0M
2023-07-13 18.00 19.35 17.20 17.60 0.0M
2023-07-12 19.40 19.90 18.50 18.60 0.0M
2023-07-11 18.70 19.58 18.50 19.00 0.0M
2023-07-10 20.00 20.30 18.00 18.00 0.0M
2023-07-07 19.80 21.30 18.00 18.70 0.0M
2023-07-06 21.10 21.56 19.50 19.60 0.0M
2023-07-05 20.30 22.00 19.00 21.00 0.0M
2023-07-03 19.80 20.40 19.80 20.30 0.0M
2023-06-30 21.00 21.00 18.70 19.70 0.0M
2023-06-29 20.28 21.00 19.30 19.50 0.0M
2023-06-28 20.60 21.51 19.50 20.30 0.0M
2023-06-27 20.00 20.70 18.70 20.55 0.0M
2023-06-26 18.44 21.00 18.30 19.20 0.0M
2023-06-23 19.00 19.28 18.11 18.40 0.0M
2023-06-22 18.10 19.90 18.10 19.90 0.0M
2023-06-21 20.40 20.40 18.10 19.00 0.0M
2023-06-20 22.00 22.40 20.10 20.40 0.0M
2023-06-16 23.30 24.40 21.70 21.70 0.0M
2023-06-15 24.60 25.40 21.10 23.00 0.0M
2023-06-14 25.40 26.50 24.50 25.45 0.0M
2023-06-13 25.90 27.50 24.10 25.75 0.0M
2023-06-12 25.40 25.90 23.40 25.90 0.0M
2023-06-09 28.20 28.50 24.00 27.00 0.0M
2023-06-08 21.00 29.50 21.00 27.20 0.1M
2023-06-07 20.60 21.60 20.30 21.60 0.0M
2023-06-06 21.80 22.10 20.00 20.90 0.0M
2023-06-05 21.70 24.00 19.70 21.50 0.0M
2023-06-02 22.20 22.50 20.00 21.50 0.0M
2023-06-01 19.50 22.20 19.10 20.80 0.0M
2023-05-31 21.60 24.10 20.40 21.20 0.0M
2023-05-30 21.30 24.90 21.00 24.50 0.1M
2023-05-26 19.50 23.80 18.50 23.50 0.1M
2023-05-25 20.70 29.70 18.70 23.70 2.5M
2023-05-24 14.30 14.50 13.00 14.50 0.0M
2023-05-23 15.80 15.80 13.35 14.10 0.0M
2023-05-22 14.00 15.10 13.60 13.60 0.0M
2023-05-19 14.90 16.40 13.00 15.40 0.0M
2023-05-18 12.30 14.70 12.20 14.60 0.0M
2023-05-17 11.60 12.40 11.30 12.40 0.0M
2023-05-16 12.00 13.40 11.10 11.20 0.0M
2023-05-15 12.30 15.60 10.90 13.30 0.1M
2023-05-12 10.10 11.20 10.10 11.14 0.0M
2023-05-11 11.10 11.10 10.50 10.90 0.0M
2023-05-10 10.80 11.05 10.80 11.05 0.0M
2023-05-09 10.80 11.00 10.60 11.00 0.0M
2023-05-08 10.40 10.80 9.70 10.70 0.0M
2023-05-05 10.50 11.00 10.40 10.85 0.0M
2023-05-04 10.80 10.90 10.50 10.90 0.0M
2023-05-03 11.00 11.30 10.60 10.60 0.0M
2023-05-02 12.00 13.70 10.40 11.30 0.1M
2023-05-01 10.30 13.50 10.30 12.60 0.0M
2023-04-28 10.90 11.20 10.33 10.97 0.0M
2023-04-27 10.60 10.69 10.40 10.40 0.0M
2023-04-26 10.40 10.65 10.32 10.65 0.0M
2023-04-25 11.00 11.00 10.40 10.80 0.0M
2023-04-24 10.80 10.95 10.70 10.95 0.0M
2023-04-21 11.40 11.40 10.80 10.80 0.0M
2023-04-19 11.09 11.10 11.07 11.10 0.0M
2023-04-18 11.00 11.50 11.00 11.40 0.0M
2023-04-17 11.40 11.40 11.00 11.30 0.0M
2023-04-14 11.00 11.50 10.90 11.17 0.0M
2023-04-13 11.15 12.40 10.82 11.27 0.0M
2023-04-12 11.00 11.40 10.80 10.80 0.0M
2023-04-11 10.70 11.20 10.30 10.80 0.0M
2023-04-10 10.90 11.24 10.70 10.80 0.0M
2023-04-06 10.90 11.30 10.60 10.70 0.0M
2023-04-05 11.00 11.00 10.80 10.80 0.0M
2023-04-04 11.10 11.10 10.80 10.80 0.0M
2023-04-03 11.50 11.50 10.60 10.60 0.0M
2023-03-31 10.83 11.30 10.32 10.40 0.0M
2023-03-30 10.70 10.70 10.20 10.70 0.0M
2023-03-29 10.92 10.92 10.40 10.40 0.0M
2023-03-28 10.40 11.40 10.00 10.40 0.0M
2023-03-27 10.40 10.49 10.30 10.30 0.0M
2023-03-24 11.00 11.10 10.00 10.70 0.0M
2023-03-23 10.50 11.50 10.50 10.95 0.0M
2023-03-22 10.60 11.30 10.36 11.30 0.0M
2023-03-21 11.11 11.50 10.60 10.60 0.0M
2023-03-20 10.00 10.75 9.80 10.10 0.0M
2023-03-17 10.30 10.60 10.10 10.10 0.0M
2023-03-16 10.40 10.40 10.01 10.05 0.0M
2023-03-15 10.30 10.30 10.25 10.30 0.0M
2023-03-14 10.90 11.12 10.10 10.50 0.0M
2023-03-13 10.90 11.40 10.90 11.40 0.0M
2023-03-10 10.70 10.80 10.50 10.60 0.0M
2023-03-09 11.50 11.50 11.10 11.10 0.0M
2023-03-08 11.30 11.70 11.30 11.30 0.0M
2023-03-07 11.60 11.90 11.10 11.20 0.0M
2023-03-06 12.80 12.80 11.26 11.50 0.0M
2023-03-03 12.20 12.21 11.75 12.10 0.0M
2023-03-02 11.30 12.50 11.30 12.00 0.0M
2023-03-01 12.70 12.70 11.50 11.56 0.0M
2023-02-27 11.70 12.45 11.30 11.50 0.0M
2023-02-24 12.00 12.50 11.60 11.88 0.0M
2023-02-23 13.30 13.30 12.22 12.60 0.0M
2023-02-22 12.50 13.59 12.50 13.10 0.0M
2023-02-21 12.50 13.60 12.50 12.85 0.0M
2023-02-17 13.50 13.50 12.55 13.20 0.0M
2023-02-16 13.70 13.70 13.40 13.60 0.0M
2023-02-15 12.72 13.70 12.72 13.60 0.0M
2023-02-14 13.20 13.30 12.90 13.20 0.0M
2023-02-13 12.50 13.20 11.90 13.20 0.0M
2023-02-10 12.80 12.80 11.50 12.20 0.0M
2023-02-09 13.20 13.97 12.30 12.80 0.0M
2023-02-08 14.30 14.30 13.50 13.85 0.0M
2023-02-07 15.40 15.40 13.80 14.32 0.0M
2023-02-06 13.70 15.00 13.70 14.83 0.0M
2023-02-03 13.60 13.90 13.40 13.60 0.0M
2023-02-02 13.05 13.80 13.05 13.60 0.0M
2023-02-01 13.60 13.63 12.90 13.47 0.0M
2023-01-31 13.10 13.80 13.03 13.40 0.0M
2023-01-30 13.85 14.00 13.40 13.50 0.0M
2023-01-27 13.30 14.20 13.10 13.10 0.0M
2023-01-26 15.10 15.10 12.70 13.50 0.0M
2023-01-25 15.80 15.90 14.30 14.90 0.0M
2023-01-24 17.50 17.50 15.10 16.00 0.0M
2023-01-23 16.30 17.18 15.10 17.00 0.0M
2023-01-20 15.20 16.50 15.10 15.90 0.0M
2023-01-19 15.80 16.00 15.00 15.10 0.0M
2023-01-18 16.00 17.20 15.00 15.30 0.0M
2023-01-17 14.10 17.40 14.10 16.40 0.1M
2023-01-13 12.90 14.00 12.60 14.00 0.0M
2023-01-12 12.60 12.90 11.60 12.90 0.0M
2023-01-11 12.15 12.60 11.80 12.30 0.0M
2023-01-10 12.60 12.60 11.20 12.10 0.0M
2023-01-09 11.10 12.10 10.90 11.80 0.0M
2023-01-06 12.00 13.30 10.30 10.90 0.0M
2023-01-05 11.90 13.30 11.60 12.80 0.0M
2023-01-04 11.71 11.81 11.00 11.80 0.0M
2023-01-03 11.50 11.90 11.00 11.74 0.0M