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

Canaan Inc ADR (NQ: CAN )

0.9300 -0.0614 (-6.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 2.920 2.960 2.200 2.310 41,864,792 -0.50(-17.79%)
Dec 28, 2023 2.960 3.040 2.750 2.810 23,998,492 -0.38(-11.91%)
Dec 27, 2023 3.230 3.500 3.030 3.190 36,075,084 +0.16(+5.28%)
Dec 26, 2023 3.130 3.200 2.780 3.030 26,129,112 -0.14(-4.42%)
Dec 22, 2023 2.620 3.360 2.620 3.170 46,307,096 +0.59(+22.87%)
Dec 21, 2023 2.910 2.910 2.420 2.580 40,536,160 +0.01(+0.39%)
Dec 20, 2023 2.340 3.180 2.300 2.570 50,765,160 +0.34(+15.25%)
Dec 19, 2023 2.350 2.370 2.060 2.230 31,281,306 +0.03(+1.36%)
Dec 18, 2023 1.870 2.250 1.850 2.200 28,797,588 +0.28(+14.58%)
Dec 15, 2023 1.800 1.960 1.710 1.920 29,119,462 +0.18(+10.34%)
Dec 14, 2023 1.390 1.755 1.390 1.740 24,486,946 +0.42(+31.82%)
Dec 13, 2023 1.230 1.320 1.130 1.320 9,137,478 +0.10(+8.20%)
Dec 12, 2023 1.280 1.320 1.180 1.220 5,451,370 -0.05(-3.94%)
Dec 11, 2023 1.370 1.380 1.250 1.270 8,388,565 -0.15(-10.56%)
Dec 08, 2023 1.470 1.510 1.410 1.420 5,517,347 -0.04(-2.74%)
Dec 07, 2023 1.570 1.580 1.450 1.460 6,795,401 -0.10(-6.41%)
Dec 06, 2023 1.600 1.680 1.550 1.560 15,000,186 +0.01(+0.65%)
Dec 05, 2023 1.720 1.730 1.550 1.550 11,228,615 -0.15(-8.82%)
Dec 04, 2023 1.760 1.800 1.620 1.700 18,431,634 +0.11(+6.92%)
Dec 01, 2023 1.550 1.600 1.435 1.590 10,602,284 +0.08(+5.30%)
Nov 30, 2023 1.630 1.640 1.500 1.510 7,002,080 -0.09(-5.63%)
Nov 29, 2023 1.730 1.840 1.580 1.600 6,449,949 -0.12(-6.98%)
Nov 28, 2023 1.660 1.760 1.590 1.720 5,050,660 +0.03(+1.78%)
Nov 27, 2023 1.690 1.750 1.631 1.690 3,922,459 -0.04(-2.31%)
Nov 24, 2023 1.630 1.730 1.621 1.730 1,796,252 +0.12(+7.45%)
Nov 22, 2023 1.630 1.650 1.580 1.610 1,543,270 -0.02(-1.23%)
Nov 21, 2023 1.660 1.670 1.610 1.630 1,632,603 -0.06(-3.55%)
Nov 20, 2023 1.720 1.750 1.670 1.690 2,365,198 -0.02(-1.17%)
Nov 17, 2023 1.670 1.720 1.640 1.710 909,160 +0.04(+2.40%)
Nov 16, 2023 1.680 1.705 1.650 1.670 1,872,240 -0.09(-5.11%)
Nov 15, 2023 1.680 1.780 1.640 1.760 2,304,506 +0.11(+6.67%)
Nov 14, 2023 1.590 1.675 1.560 1.650 2,581,564 +0.04(+2.48%)
Nov 13, 2023 1.670 1.670 1.590 1.610 1,856,730 -0.05(-3.01%)
Nov 10, 2023 1.620 1.660 1.530 1.660 3,057,582 +0.09(+5.73%)
Nov 09, 2023 1.790 1.970 1.520 1.570 9,644,538 -0.17(-9.77%)
Nov 08, 2023 1.850 1.855 1.740 1.740 1,369,152 -0.11(-5.95%)
Nov 07, 2023 1.870 1.870 1.770 1.850 2,038,111 -0.02(-1.07%)
Nov 06, 2023 1.880 1.990 1.855 1.870 1,543,308 +0.00(+0.00%)
Nov 03, 2023 1.880 1.940 1.850 1.870 1,527,342 -0.04(-2.09%)
Nov 02, 2023 1.900 1.950 1.860 1.910 1,269,813 +0.11(+6.11%)
Nov 01, 2023 1.960 1.980 1.720 1.800 3,673,070 -0.12(-6.25%)
Oct 31, 2023 2.030 2.050 1.885 1.920 7,185,796 -0.10(-4.95%)
Oct 30, 2023 1.940 2.050 1.911 2.020 3,159,790 +0.11(+5.76%)
Oct 27, 2023 1.930 2.010 1.900 1.910 1,896,661 -0.01(-0.52%)
Oct 26, 2023 1.960 2.090 1.910 1.920 2,692,637 -0.06(-3.03%)
Oct 25, 2023 1.970 2.020 1.914 1.980 2,491,056 +0.05(+2.59%)
Oct 24, 2023 1.870 2.025 1.815 1.930 4,443,569 +0.22(+12.87%)
Oct 23, 2023 1.790 1.790 1.690 1.710 2,060,397 +0.02(+1.18%)
Oct 20, 2023 1.710 1.775 1.680 1.690 1,239,306 -0.02(-1.17%)
Oct 19, 2023 1.760 1.760 1.650 1.710 1,875,558 -0.04(-2.29%)
Oct 18, 2023 1.900 1.910 1.750 1.750 1,012,875 -0.17(-8.85%)
Oct 17, 2023 1.930 1.960 1.885 1.920 1,368,346 -0.03(-1.54%)
Oct 16, 2023 1.830 1.950 1.820 1.950 2,109,558 +0.15(+8.33%)
Oct 13, 2023 1.780 1.810 1.765 1.800 996,376 +0.02(+1.12%)
Oct 12, 2023 1.840 1.840 1.750 1.780 952,832 -0.05(-2.73%)
Oct 11, 2023 1.870 1.895 1.810 1.830 797,683 -0.05(-2.66%)
Oct 10, 2023 1.870 1.930 1.870 1.880 1,140,422 -0.01(-0.53%)
Oct 09, 2023 1.850 1.925 1.830 1.890 866,765 +0.01(+0.53%)
Oct 06, 2023 1.840 1.890 1.820 1.880 1,209,246 +0.02(+1.08%)
Oct 05, 2023 1.880 1.900 1.845 1.860 643,962 -0.02(-1.06%)
Oct 04, 2023 1.810 1.895 1.770 1.880 1,417,176 +0.07(+3.87%)
Oct 03, 2023 1.810 1.825 1.750 1.810 1,972,515 -0.03(-1.63%)
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.