Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaan Inc ADR (NQ: CAN )

0.9159 -0.0434 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.950 3.090 2.850 3.040 115,254 +0.14(+4.83%)
Mar 30, 2020 3.010 3.020 2.880 2.900 324,846 -0.15(-4.92%)
Mar 27, 2020 2.980 3.180 2.950 3.050 410,700 -0.01(-0.33%)
Mar 26, 2020 3.000 3.130 2.950 3.060 344,328 +0.08(+2.68%)
Mar 25, 2020 2.980 3.170 2.980 2.980 245,949 +0.03(+1.02%)
Mar 24, 2020 3.150 3.180 2.900 2.950 639,530 -0.10(-3.28%)
Mar 23, 2020 3.170 3.170 2.860 3.050 578,866 -0.06(-1.93%)
Mar 20, 2020 3.450 3.580 2.960 3.110 247,400 -0.16(-4.89%)
Mar 19, 2020 3.010 3.270 2.750 3.270 292,026 +0.26(+8.64%)
Mar 18, 2020 2.730 3.100 2.530 3.010 428,322 +0.20(+7.12%)
Mar 17, 2020 2.860 2.950 2.690 2.810 401,245 -0.07(-2.43%)
Mar 16, 2020 3.000 3.230 2.860 2.880 714,771 -0.49(-14.54%)
Mar 13, 2020 3.460 3.547 3.360 3.370 285,800 -0.14(-3.99%)
Mar 12, 2020 3.450 3.560 3.390 3.510 441,792 -0.40(-10.23%)
Mar 11, 2020 3.310 3.960 3.300 3.910 510,778 +0.48(+13.99%)
Mar 10, 2020 3.640 3.650 3.420 3.430 462,778 +0.05(+1.48%)
Mar 09, 2020 4.050 4.050 3.300 3.380 594,686 -0.88(-20.66%)
Mar 06, 2020 4.700 4.830 4.200 4.260 419,000 -0.57(-11.80%)
Mar 05, 2020 4.630 4.889 4.610 4.830 311,764 +0.17(+3.65%)
Mar 04, 2020 4.900 4.970 4.660 4.660 229,017 -0.24(-4.90%)
Mar 03, 2020 5.020 5.280 4.830 4.900 291,404 -0.14(-2.78%)
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.