Skip to main content

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

21.70 -0.94 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 21.50 22.32 19.50 21.70 3,084,451 -0.94(-4.15%)
Nov 14, 2024 25.00 25.20 22.25 22.64 3,385,920 -0.45(-1.95%)
Nov 13, 2024 24.00 26.78 22.94 23.09 7,218,945 -0.13(-0.56%)
Nov 12, 2024 22.00 24.95 21.70 23.22 6,315,813 +1.62(+7.50%)
Nov 11, 2024 23.74 23.75 20.60 21.60 4,025,753 -1.22(-5.35%)
Nov 08, 2024 22.26 24.00 21.62 22.82 6,209,297 +1.12(+5.16%)
Nov 07, 2024 19.50 21.90 19.31 21.70 4,645,359 +2.65(+13.91%)
Nov 06, 2024 19.18 19.48 18.20 19.05 2,614,669 +1.16(+6.48%)
Nov 05, 2024 17.47 18.18 16.85 17.89 1,995,748 +1.09(+6.49%)
Nov 04, 2024 17.94 18.00 16.58 16.80 3,744,714 -2.46(-12.77%)
Nov 01, 2024 20.20 21.09 18.89 19.26 3,769,238 -0.30(-1.53%)
Oct 31, 2024 20.68 20.86 18.67 19.56 3,259,346 -0.78(-3.83%)
Oct 30, 2024 21.99 23.60 20.07 20.34 7,208,873 -0.56(-2.68%)
Oct 29, 2024 21.40 21.68 19.60 20.90 5,209,553 -0.87(-4.00%)
Oct 28, 2024 19.96 22.49 19.26 21.77 8,689,591 +2.59(+13.50%)
Oct 25, 2024 19.40 20.80 18.62 19.18 6,652,781 +0.79(+4.30%)
Oct 24, 2024 18.19 19.83 17.85 18.39 8,682,911 -1.48(-7.45%)
Oct 23, 2024 22.53 24.42 19.37 19.87 7,512,669 -3.68(-15.63%)
Oct 22, 2024 25.88 25.95 22.59 23.55 8,020,969 -3.81(-13.93%)
Oct 21, 2024 21.83 27.80 21.17 27.36 12,409,032 +6.98(+34.25%)
Oct 18, 2024 19.25 22.85 19.16 20.38 8,611,618 +1.65(+8.81%)
Oct 17, 2024 19.57 19.94 17.65 18.73 7,972,775 -2.72(-12.68%)
Oct 16, 2024 17.05 21.59 15.73 21.45 12,615,464 +5.89(+37.85%)
Oct 15, 2024 17.67 17.68 15.16 15.56 3,617,494 -2.03(-11.54%)
Oct 14, 2024 18.45 19.30 16.85 17.59 2,799,745 -0.35(-1.95%)
Oct 11, 2024 17.21 18.25 16.64 17.94 1,690,491 +0.25(+1.41%)
Oct 10, 2024 16.12 18.37 15.74 17.69 2,174,656 +1.07(+6.44%)
Oct 09, 2024 17.10 17.60 15.74 16.62 2,092,607 -0.06(-0.36%)
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 4,999,996 +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 3,737,600 -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%)
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.