Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Nano Nuclear Energy Inc. - common stock (NQ: NNE ) 16.70 +2.29 (+15.89%) Streaming Delayed Price Updated: 3:38 PM EDT, Oct 1, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.