Nanoco (NANO.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7 | 7.2232 | 6.7656 | 56236 | 7 | DE |
| 4 | -1 | -12.5 | 8 | 8.2314 | 6.7656 | 24740 | 7.31715211 | DE |
| 12 | -6 | -46.1538461538 | 13 | 13 | 6.7656 | 25129 | 9.43334406 | DE |
| 26 | -6 | -46.1538461538 | 13 | 15.3943 | 6.7656 | 26229 | 11.37798133 | DE |
| 52 | -14.5 | -67.4418604651 | 21.5 | 23.39 | 6.7656 | 46448 | 12.793693 | DE |
| 156 | -24 | -77.4193548387 | 31 | 72.9299 | 6.7656 | 100801 | 30.58803409 | DE |
| 260 | -8.95 | -56.1128526646 | 15.95 | 72.9299 | 6.7656 | 98629 | 26.79717526 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744126320 | 7 | 0 | 0.00 | 7 | 7.179 | 6.9872 | 38335 |
| 1744039740 | 7 | 0.23 | 3.46 | 7 | 7 | 7 | 0 |
| 1743780720 | 6.7656 | -0.23 | -3.35 | 7 | 7.0077 | 6.7656 | 206325 |
| 1743780540 | 7 | 0 | 0.00 | 7 | 7.0077 | 6.7656 | 206325 |
| 1743691320 | 7 | 0 | 0.00 | 7 | 7.1352 | 7 | 32520 |
| 1743607620 | 7 | 0 | 0.00 | 7 | 7.2232 | 7 | 4000 |
| 1743521100 | 7 | 0 | 0.00 | 7 | 7.4224 | 7 | 20000 |
| 1743434880 | 7 | 0 | 0.00 | 7 | 7.35 | 7 | 4418 |
| 1743179340 | 7 | -0.5 | -6.67 | 7.5 | 7.5 | 7 | 6330 |
| 1743090060 | 7.5 | -0.5 | -6.25 | 8 | 8 | 7.5 | 0 |
| 1743003240 | 8 | 0 | 0.00 | 8 | 8 | 7.8202 | 3000 |
| 1742917260 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1742830680 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1742571720 | 8 | 0 | 0.00 | 8 | 8 | 7.5882 | 5047 |
| 1742485080 | 8 | 0.5 | 6.67 | 7.5 | 8.2314 | 7.117 | 101934 |
| 1742398560 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1742315280 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 6.868 | 7478 |
| 1742222280 | 7.5 | -0.5 | -6.25 | 8 | 8 | 7 | 44415 |
| 1741969560 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1741883340 | 8 | 0 | 0.00 | 8 | 8 | 7.5019 | 21000 |
| 1741793760 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1741704540 | 8 | 0 | 0.00 | 8 | 8 | 7.5377 | 1000 |
| 1741624140 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1741364940 | 8 | -0.5 | -5.88 | 8.5 | 8.5 | 7.7207 | 78425 |
| 1741278540 | 8.5 | -0.5 | -5.56 | 9 | 9 | 7.8377 | 37151 |
| 1741189020 | 9 | 0 | 0.00 | 9 | 9 | 8.5716 | 5746 |
| 1741083780 | 9 | 0 | 0.00 | 9 | 9 | 8.7116 | 5000 |
| 1741016520 | 9 | -0.5 | -5.26 | 9.5 | 9.5 | 8.51 | 201860 |
| 1740760080 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 8.8388 | 20000 |
| 1740673980 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1740584040 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 8.946 | 50000 |
| 1740498240 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1740414420 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.0784 | 69411 |
| 1740152280 | 9.5 | -0.5 | -5.00 | 10 | 10 | 9.2294 | 19742 |
| 1740068940 | 10 | -0.5 | -4.76 | 10.5 | 10.5 | 9.416 | 4779 |
| 1739982540 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 9.8739 | 8050 |
| 1739895960 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1739806500 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 9.6555 | 10419 |
| 1739547420 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1739460900 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1739378040 | 10.5 | -0.5 | -4.55 | 11 | 11 | 9.8737 | 60214 |
| 1739291220 | 11 | 0 | 0.00 | 11 | 11 | 10.6424 | 50000 |
| 1739202480 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 11 | 0 |
| 1738937700 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1738855980 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1738772880 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 10.908 | 10000 |
| 1738686480 | 11.5 | -0.5 | -4.17 | 12 | 12 | 10.89 | 30000 |
| 1738596900 | 12 | 0 | 0.00 | 12 | 12 | 11.32 | 94321 |
| 1738337520 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1738254840 | 12 | 0 | 0.00 | 12 | 12 | 11.7736 | 6016 |
| 1738165140 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1738078980 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1737975300 | 12 | 0 | 0.00 | 12 | 12 | 11.7356 | 20000 |
| 1737735960 | 12 | -1 | -7.69 | 13 | 13 | 11.4697 | 12969 |
| 1737649680 | 13 | 0 | 0.00 | 13 | 13 | 12.2156 | 16844 |
| 1737563340 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1737476940 | 13 | 0 | 0.00 | 13 | 13 | 12.422 | 15000 |
| 1737390480 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1737131340 | 13 | 0 | 0.00 | 13 | 13 | 12.5941 | 127151 |
| 1737044940 | 13 | 0 | 0.00 | 13 | 13 | 12.6716 | 22005 |
| 1736955300 | 13 | 0 | 0.00 | 13 | 13 | 12.6964 | 11716 |
| 1736869080 | 13 | 0 | 0.00 | 13 | 13 | 12.6276 | 40659 |
| 1736782500 | 13 | -0.5 | -3.70 | 13.5 | 13.5 | 12.8716 | 3417 |
| 1736524020 | 13.5 | -0.5 | -3.57 | 14 | 14 | 12.6056 | 41859 |
| 1736439600 | 14 | 0 | 0.00 | 14 | 14 | 13.3136 | 20435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
