Skip to main content

Nano Nuclear Energy Inc. - common stock (NQ: NNE )

16.17 -0.51 (-3.06%)
Streaming Delayed Price Updated: 3:30 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 18.50 18.51 15.20 16.68 4,085,356 -1.96(-10.52%)
Oct 07, 2024 19.76 20.51 18.04 18.64 3,559,082 -0.75(-3.87%)
Oct 04, 2024 16.80 19.96 16.40 19.39 5,026,909 +2.50(+14.80%)
Oct 03, 2024 18.01 18.06 16.00 16.89 3,802,678 -0.69(-3.92%)
Oct 02, 2024 16.50 18.08 15.03 17.58 4,597,083 +1.04(+6.29%)
Oct 01, 2024 14.19 17.01 13.61 16.54 5,175,927 +2.13(+14.78%)
Sep 30, 2024 14.43 15.22 13.61 14.41 2,187,836 -0.58(-3.87%)
Sep 27, 2024 16.26 17.71 14.30 14.99 7,126,252 -0.09(-0.60%)
Sep 26, 2024 13.13 15.14 13.00 15.08 4,571,509 +2.44(+19.30%)
Sep 25, 2024 13.48 14.34 12.36 12.64 3,235,530 -1.14(-8.27%)
Sep 24, 2024 14.47 15.25 13.33 13.78 5,774,320 -0.39(-2.75%)
Sep 23, 2024 13.49 15.39 12.05 14.17 7,533,955 +1.15(+8.83%)
Sep 20, 2024 11.25 13.31 11.05 13.02 6,496,077 +2.43(+22.95%)
Sep 19, 2024 11.68 11.87 10.35 10.59 1,876,895 -0.37(-3.38%)
Sep 18, 2024 12.33 12.48 10.63 10.96 2,237,833 -1.43(-11.54%)
Sep 17, 2024 14.43 14.51 11.55 12.39 2,729,472 -1.76(-12.44%)
Sep 16, 2024 16.16 16.32 12.12 14.15 3,740,568 -1.08(-7.09%)
Sep 13, 2024 12.40 16.21 12.00 15.23 4,732,848 +3.53(+30.17%)
Sep 12, 2024 11.10 13.45 10.97 11.70 4,211,510 +0.85(+7.83%)
Sep 11, 2024 8.930 11.69 8.710 10.85 3,978,737 +2.06(+23.44%)
Sep 10, 2024 8.700 9.350 7.870 8.790 3,189,701 +1.39(+18.78%)
Sep 09, 2024 7.100 8.430 7.010 7.400 1,155,984 +0.40(+5.71%)
Sep 06, 2024 7.400 7.454 6.520 7.000 1,252,799 -0.30(-4.11%)
Sep 05, 2024 8.300 8.460 7.160 7.300 1,055,832 -1.09(-12.99%)
Sep 04, 2024 8.520 9.200 8.100 8.390 667,578 -0.19(-2.21%)
Sep 03, 2024 10.12 10.20 8.190 8.580 1,806,801 -1.54(-15.22%)
Aug 30, 2024 11.00 11.23 10.04 10.12 599,991 -0.62(-5.77%)
Aug 29, 2024 10.02 11.54 10.02 10.74 1,197,711 +0.64(+6.34%)
Aug 28, 2024 10.93 11.45 9.750 10.10 1,111,850 -0.62(-5.78%)
Aug 27, 2024 11.45 11.48 10.15 10.72 811,162 -0.51(-4.54%)
Aug 26, 2024 10.32 11.57 9.830 11.23 1,535,236 +1.03(+10.10%)
Aug 23, 2024 10.60 10.60 9.560 10.20 820,952 -0.24(-2.30%)
Aug 22, 2024 11.48 12.39 10.13 10.44 1,652,875 -0.76(-6.79%)
Aug 21, 2024 11.01 11.40 10.26 11.20 1,250,001 +0.29(+2.66%)
Aug 20, 2024 11.74 13.75 9.640 10.91 6,213,054 -0.16(-1.45%)
Aug 19, 2024 8.800 11.45 8.410 11.07 2,574,410 +2.37(+27.24%)
Aug 16, 2024 8.170 9.240 7.780 8.700 1,330,858 +0.31(+3.69%)
Aug 15, 2024 7.960 8.750 7.200 8.390 2,055,669 +0.44(+5.53%)
Aug 14, 2024 6.850 8.960 6.660 7.950 4,480,877 +1.30(+19.55%)
Aug 13, 2024 8.230 8.230 6.302 6.650 2,119,101 -1.41(-17.49%)
Aug 12, 2024 9.070 9.400 7.950 8.060 692,859 -0.78(-8.82%)
Aug 09, 2024 8.110 9.000 7.620 8.840 999,476 +0.73(+9.00%)
Aug 08, 2024 8.100 8.440 7.450 8.110 647,912 +0.28(+3.58%)
Aug 07, 2024 9.500 9.800 7.770 7.830 1,145,537 -1.28(-14.05%)
Aug 06, 2024 9.070 9.490 7.920 9.110 1,542,626 +1.23(+15.61%)
Aug 05, 2024 7.670 8.820 7.540 7.880 1,144,149 -1.74(-18.09%)
Aug 02, 2024 9.390 9.820 8.460 9.620 928,438 -0.24(-2.43%)
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.