NasdaqCM - Nasdaq Real Time Price USD

NANO Nuclear Energy Inc. (NNE)

26.84
-0.41
(-1.50%)
At close: May 19 at 4:00:00 PM EDT
27.27
+0.43
+(1.60%)
Pre-Market: 8:01:00 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202525.9327.2225.6026.8426.841,334,300
May 16, 202526.7928.0125.9627.2527.252,597,500
May 15, 202526.1126.5024.5626.0726.072,120,400
May 14, 202528.9529.2626.1426.4826.484,138,700
May 13, 202525.2627.6025.2627.3227.322,952,600
May 12, 202525.1025.5824.3725.1725.171,901,400
May 9, 202523.4624.7822.5924.0624.061,745,100
May 8, 202524.3024.5323.0023.4723.471,214,700
May 7, 202524.4324.8022.8923.5223.521,758,700
May 6, 202522.7025.1922.4525.1225.122,569,200
May 5, 202523.5523.6322.7823.3623.361,045,100
May 2, 202524.0925.2623.8024.1924.191,608,100
May 1, 202523.7124.2223.1023.4623.461,437,500
Apr 30, 202522.9622.9621.8322.7522.75994,500
Apr 29, 202524.0524.3522.9723.2723.271,092,900
Apr 28, 202523.4624.6522.9423.8623.861,237,600
Apr 25, 202522.8323.2422.2622.9222.921,003,100
Apr 24, 202520.2423.3820.2423.0523.052,150,500
Apr 23, 202520.9121.4620.1220.5220.521,504,400
Apr 22, 202518.9019.8618.8119.1919.191,191,900
Apr 21, 202519.3519.5017.2618.5218.522,108,200
Apr 17, 202520.7020.9319.4919.8619.861,312,500
Apr 16, 202521.6321.9920.5020.5220.521,846,100
Apr 15, 202523.4423.8222.0222.1522.151,152,900
Apr 14, 202524.2524.6322.8023.4423.44763,700
Apr 11, 202522.7523.4522.3623.2723.27727,500
Apr 10, 202523.6524.1422.3122.7522.751,410,300
Apr 9, 202522.0625.5721.3124.7424.742,490,300
Apr 8, 202524.8024.8021.5922.6222.621,948,400
Apr 7, 202519.2223.6819.2223.0723.072,076,000
Apr 4, 202522.1222.5119.0721.4521.452,083,200
Apr 3, 202523.5023.6623.0123.4723.471,503,100
Apr 2, 202525.3026.8124.3024.5024.502,180,900
Apr 1, 202526.4627.0925.2525.9625.961,235,100
Mar 31, 202525.0026.5525.0026.4626.461,535,000
Mar 28, 202527.5028.1325.5626.7726.771,637,000
Mar 27, 202528.2029.4327.8228.2528.251,160,300
Mar 26, 202531.0331.0828.4029.3329.331,819,700
Mar 25, 202532.4633.3030.7831.6331.631,567,700
Mar 24, 202531.0833.0830.6232.9332.933,068,600
Mar 21, 202530.0730.5829.5130.1930.194,251,600
Mar 20, 202530.2031.9929.7530.9230.921,692,100
Mar 19, 202530.3032.2829.5631.2631.262,150,200
Mar 18, 202530.0030.1928.2330.1230.121,382,600
Mar 17, 202530.2531.7329.8030.6130.612,295,300
Mar 14, 202529.5030.5628.5830.2630.262,292,800
Mar 13, 202527.9428.9926.5628.3228.321,681,000
Mar 12, 202529.5129.8227.6027.7827.781,920,700
Mar 11, 202525.0028.1124.8527.5327.532,269,400
Mar 10, 202525.9126.7124.4325.2325.232,062,200
Mar 7, 202526.5427.5025.4426.9826.981,754,400
Mar 6, 202527.9528.4426.3126.9726.971,643,400
Mar 5, 202528.6029.0127.2328.7728.771,835,100
Mar 4, 202526.3929.8126.2028.6228.623,269,300
Mar 3, 202530.4830.8626.9227.2027.202,874,800
Feb 28, 202526.5229.6426.0428.7928.793,988,000
Feb 27, 202531.8031.8527.4227.5527.554,061,500
Feb 26, 202527.1730.3026.7529.6429.645,106,900
Feb 25, 202526.0526.6224.0325.5025.503,021,200
Feb 24, 202528.0828.6626.3026.6626.663,656,900
Feb 21, 202531.2531.4028.4828.9428.942,789,900
Feb 20, 202531.3731.4828.7730.6330.633,535,200
Feb 19, 202531.4832.2430.4031.4831.482,718,400
Feb 18, 202533.0035.0031.3531.5031.503,669,700
Feb 14, 202533.7335.2031.6432.4932.494,346,500
Feb 13, 202535.5735.9932.6133.7333.734,516,000
Feb 12, 202531.0034.7930.2334.6234.625,591,100
Feb 11, 202534.5634.7431.7932.2032.204,682,200
Feb 10, 202536.0037.2034.4235.1135.115,788,100
Feb 7, 202534.0137.8033.8935.2835.287,962,300
Feb 6, 202536.0837.5032.6233.5633.566,667,500
Feb 5, 202537.0040.4534.7535.3635.3610,632,300
Feb 4, 202539.6040.8936.3737.0737.075,892,500
Feb 3, 202534.7540.4434.2738.1038.107,453,600
Jan 31, 202541.5043.4338.4438.6238.627,977,300
Jan 30, 202537.8741.9836.8040.0140.018,324,900
Jan 29, 202534.7640.6834.6936.5436.549,423,400
Jan 28, 202535.9936.4031.5534.7934.796,663,100
Jan 27, 202535.9838.0431.8033.2633.2612,838,300
Jan 24, 202543.2248.0541.5544.5144.5112,064,800
Jan 23, 202535.4946.5235.4042.7442.7418,093,600
Jan 22, 202531.5037.3731.0036.4536.4511,698,400
Jan 21, 202526.6332.3026.3332.1832.1810,043,300
Jan 17, 202523.9726.0023.5824.7124.713,788,900
Jan 16, 202523.5024.4922.3923.4123.413,532,200
Jan 15, 202522.4823.5022.1022.8522.854,133,000
Jan 14, 202521.8522.1220.5821.3821.383,445,500
Jan 13, 202524.9424.9819.2120.3920.397,491,600
Jan 10, 202526.4226.8024.7325.6625.663,146,600
Jan 8, 202528.0528.6125.1026.8426.844,839,100
Jan 7, 202532.3333.4029.3630.2430.245,020,100
Jan 6, 202528.0432.6527.5332.5632.568,407,800
Jan 3, 202524.0027.3823.6227.0127.014,302,200
Jan 2, 202525.2025.2023.3623.9323.932,111,500
Dec 31, 202425.3625.3623.3424.9024.902,332,300
Dec 30, 202426.0526.1523.8224.8324.833,024,500
Dec 27, 202428.0529.0026.0726.9226.923,089,300
Dec 26, 202428.2929.9427.8028.4728.472,543,100
Dec 24, 202427.6529.4026.2828.5828.583,427,400
Dec 23, 202425.2628.2524.5127.2427.244,652,300
Dec 20, 202423.7526.4522.3025.1925.195,665,300
Dec 19, 202424.1825.3923.2524.4124.413,084,900
Dec 18, 202426.4027.3523.2523.7323.734,983,300
Dec 17, 202426.3927.1724.5025.7525.753,040,800
Dec 16, 202424.7026.4023.6026.3226.323,450,100
Dec 13, 202423.3424.9822.7224.9424.943,144,700
Dec 12, 202425.5325.8023.0123.1023.104,863,900
Dec 11, 202423.8524.3822.0224.1024.103,016,600
Dec 10, 202424.8024.8322.4323.3523.354,176,000
Dec 9, 202426.9827.1924.2025.2525.253,653,800
Dec 6, 202426.2127.3525.4026.5826.584,544,700
Dec 5, 202426.5027.3424.7725.4625.464,441,600
Dec 4, 202427.9029.4525.4026.5026.506,837,900
Dec 3, 202427.8928.7925.7026.6226.622,683,900
Dec 2, 202429.0029.0327.0828.0028.003,278,900
Nov 29, 202427.3029.6527.0527.6127.614,504,700
Nov 27, 202426.4927.3225.3326.7726.774,211,300
Nov 26, 202427.3128.6525.1726.0226.025,637,800
Nov 25, 202429.9830.0724.6725.9125.9113,527,300
Nov 22, 202431.6033.8227.2533.6033.6010,013,200
Nov 21, 202424.0331.0023.6029.2529.2510,172,000
Nov 20, 202424.1025.3123.0023.1523.153,645,700
Nov 19, 202422.5525.2622.0325.2625.264,141,800
Nov 18, 202421.9623.5920.8822.6922.693,382,000
Nov 15, 202421.5022.3219.5021.7021.703,084,500
Nov 14, 202425.0025.2022.2522.6422.643,416,200
Nov 13, 202424.0026.7822.9423.0923.097,231,800
Nov 12, 202422.0024.9521.7023.2223.226,325,300
Nov 11, 202423.7423.7520.6021.6021.604,033,100
Nov 8, 202422.2624.0021.6222.8222.826,209,300
Nov 7, 202419.5021.9019.3121.7021.704,655,000
Nov 6, 202419.1819.4818.2019.0519.052,622,500
Nov 5, 202417.4718.1816.8517.8917.892,008,000
Nov 4, 202417.9418.0016.5816.8016.803,759,700
Nov 1, 202420.2021.0918.8919.2619.263,769,200
Oct 31, 202420.6820.8618.6719.5619.563,273,400
Oct 30, 202421.9923.6020.0720.3420.347,236,300
Oct 29, 202421.4021.6819.6020.9020.905,221,900
Oct 28, 202419.9622.4919.2621.7721.778,696,100
Oct 25, 202419.4020.8018.6219.1819.186,652,300
Oct 24, 202418.1919.8317.8518.3918.398,687,300
Oct 23, 202422.5324.4219.3719.8719.877,318,500
Oct 22, 202425.8825.9522.5923.5523.558,025,200
Oct 21, 202421.8327.8021.1727.3627.3612,450,100
Oct 18, 202419.2522.8519.1620.3820.388,611,600
Oct 17, 202419.5719.9417.6518.7318.737,975,500
Oct 16, 202417.0521.5915.7321.4521.4512,636,800
Oct 15, 202417.6717.9115.1615.5615.563,623,100
Oct 14, 202418.4519.3016.8517.5917.592,803,500
Oct 11, 202417.2118.2516.6417.9417.941,690,500
Oct 10, 202416.1218.3715.7417.6917.692,175,600
Oct 9, 202417.1017.6015.7416.6216.622,093,300
Oct 8, 202418.5018.5115.2016.6816.684,087,600
Oct 7, 202419.7620.5118.0418.6418.643,559,700
Oct 4, 202416.8019.9616.4019.3919.395,003,500
Oct 3, 202418.0118.0616.0016.8916.893,804,200
Oct 2, 202416.5018.0815.0317.5817.584,599,800
Oct 1, 202414.1917.0113.6116.5416.545,179,600
Sep 30, 202414.4315.2213.6114.4114.412,185,500
Sep 27, 202416.2617.7114.3014.9914.997,126,300
Sep 26, 202413.1315.1413.0015.0815.084,576,300
Sep 25, 202413.4814.3412.3612.6412.643,237,100
Sep 24, 202414.4715.2513.3313.7813.785,777,600
Sep 23, 202413.4915.3912.0514.1714.177,535,400
Sep 20, 202411.2513.3111.0513.0213.026,496,000
Sep 19, 202411.6811.8710.3510.5910.591,877,900
Sep 18, 202412.3312.4810.6310.9610.962,238,700
Sep 17, 202414.4314.5111.5512.3912.392,731,500
Sep 16, 202416.1616.3212.1214.1514.153,744,900
Sep 13, 202412.4016.2112.0015.2315.234,732,800
Sep 12, 202411.1013.4510.9711.7011.704,214,900
Sep 11, 20248.9311.698.7110.8510.853,981,100
Sep 10, 20248.709.357.878.798.793,190,800
Sep 9, 20247.108.437.017.407.401,156,700
Sep 6, 20247.407.456.527.007.001,252,800
Sep 5, 20248.308.467.167.307.301,056,000
Sep 4, 20248.529.208.108.398.39680,800
Sep 3, 202410.1210.208.198.588.581,811,300
Aug 30, 202411.0011.2310.0410.1210.12600,000
Aug 29, 202410.0211.5410.0210.7410.741,197,900
Aug 28, 202410.9311.459.7510.1010.101,117,500
Aug 27, 202411.4511.4810.1510.7210.72812,400
Aug 26, 202410.3211.579.8311.2311.231,539,200
Aug 23, 202410.6010.609.5610.2010.20820,600
Aug 22, 202411.4812.3910.1310.4410.441,653,400
Aug 21, 202411.0111.4010.2611.2011.201,252,800
Aug 20, 202411.7413.759.6410.9110.916,217,800
Aug 19, 20248.8011.458.4111.0711.072,583,900
Aug 16, 20248.179.247.788.708.701,330,900
Aug 15, 20247.968.757.208.398.392,058,300
Aug 14, 20246.858.966.667.957.954,483,000
Aug 13, 20248.238.236.306.656.652,119,500
Aug 12, 20249.079.407.958.068.06693,400
Aug 9, 20248.119.007.628.848.84999,500
Aug 8, 20248.108.447.458.118.11650,800
Aug 7, 20249.509.807.777.837.831,151,200
Aug 6, 20249.079.497.929.119.111,543,100
Aug 5, 20247.678.827.547.887.881,148,100
Aug 2, 20249.399.828.469.629.62928,400
Aug 1, 202411.2311.749.609.869.861,177,600
Jul 31, 202412.8513.2511.5811.8111.811,168,400
Jul 30, 202414.1615.9912.5112.7512.751,659,600
Jul 29, 202416.6816.8413.3613.7713.771,389,500
Jul 26, 202414.2816.7913.9016.0716.072,639,300
Jul 25, 202413.6914.2412.2513.7213.721,155,000
Jul 24, 202415.0015.2513.6514.3714.37776,900
Jul 23, 202416.0516.4814.7515.4915.491,101,900
Jul 22, 202418.6718.6714.2415.9715.971,865,600
Jul 19, 202419.1520.3016.6419.3019.301,739,700
Jul 18, 202422.8223.4018.0019.1019.101,799,400
Jul 17, 202422.3324.2522.3322.6822.681,009,000
Jul 16, 202424.2224.5021.7722.5622.561,073,100
Jul 15, 202425.3026.4923.1024.0124.011,297,700
Jul 12, 202423.9426.5022.1425.0025.002,964,600
Jul 11, 202426.0428.3925.5626.2426.241,924,000
Jul 10, 202427.7427.7824.5025.3025.301,516,400
Jul 9, 202427.7229.2026.0126.5026.501,940,400
Jul 8, 202430.0034.0028.3029.8029.804,565,900
Jul 5, 202425.4729.4925.4728.4028.403,491,800
Jul 3, 202424.9825.6023.0023.6523.651,830,700
Jul 2, 202428.2229.0025.0025.9325.933,663,100
Jul 1, 202427.7032.3923.2028.1028.1014,862,800
Jun 28, 202415.8525.6815.4123.4423.449,413,700
Jun 27, 202420.9721.2216.1016.2216.223,946,200
Jun 26, 202430.0831.6820.5924.0224.023,869,500
Jun 25, 202424.1037.5121.8029.1029.1012,172,700
Jun 24, 202416.5022.4816.1620.8720.876,134,200
Jun 21, 202414.8716.0012.5015.7315.731,866,200
Jun 20, 202413.1216.5011.5515.2215.224,240,200
Jun 18, 20249.6011.759.4111.6011.601,704,900
Jun 17, 202410.0210.388.259.419.411,593,500
Jun 14, 20247.119.507.119.379.371,774,000
Jun 13, 20247.217.416.687.077.07219,800
Jun 12, 20247.747.867.057.107.10284,600
Jun 11, 20247.467.907.017.497.49389,300
Jun 10, 20246.967.476.617.397.39247,300
Jun 7, 20247.607.656.606.756.75344,000
Jun 6, 20248.158.697.527.657.65561,800
Jun 5, 20246.998.106.747.777.77656,100
Jun 4, 20246.197.006.156.706.70469,200
Jun 3, 20247.407.756.086.406.40854,100
May 31, 20249.2410.716.577.477.472,236,100
May 30, 20246.889.496.758.758.752,651,700
May 29, 20245.317.245.026.916.912,557,100
May 28, 20244.985.964.585.495.494,410,300
May 24, 20243.974.493.954.404.40389,100
May 23, 20243.914.153.813.983.98196,900
May 22, 20243.974.003.863.933.93124,700
May 21, 20243.913.993.853.863.8667,800
May 20, 20244.024.183.833.833.83278,400

Related Tickers

SMR NuScale Power Corporation
24.52
+1.45%
 
SERV Serve Robotics Inc.
10.50
-3.05%
 
RR Richtech Robotics Inc.
2.3200
-10.08%
 
GEV GE Vernova Inc.
446.60
+4.33%
 
SYM Symbotic Inc.
28.30
+2.28%
 
AMSC American Superconductor Corporation
24.76
+3.08%
 
OPTT Ocean Power Technologies, Inc.
0.5260
-8.31%
 
ETN Eaton Corporation plc
329.29
+0.07%
 
PSIX Power Solutions International, Inc.
36.96
-0.35%
 
ROK Rockwell Automation, Inc.
308.20
+0.15%