Skip to main content

Canaan Inc ADR (NQ: CAN )

1.520 +0.100 (+7.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.490 2.830 2.470 2.820 5,417,620 +0.28(+11.02%)
Apr 27, 2023 2.540 2.540 2.450 2.540 1,321,034 +0.04(+1.60%)
Apr 26, 2023 2.530 2.600 2.455 2.500 1,906,338 +0.10(+4.17%)
Apr 25, 2023 2.500 2.512 2.370 2.400 2,335,459 -0.10(-4.00%)
Apr 24, 2023 2.580 2.590 2.475 2.500 1,345,409 -0.12(-4.58%)
Apr 21, 2023 2.630 2.650 2.575 2.620 728,340 -0.02(-0.76%)
Apr 20, 2023 2.680 2.725 2.612 2.640 751,640 -0.09(-3.30%)
Apr 19, 2023 2.810 2.830 2.645 2.730 2,074,725 -0.18(-6.19%)
Apr 18, 2023 2.980 3.040 2.850 2.910 1,397,118 +0.01(+0.34%)
Apr 17, 2023 2.980 3.000 2.850 2.900 1,805,971 -0.22(-7.05%)
Apr 14, 2023 3.160 3.190 3.020 3.120 1,656,239 +0.00(+0.00%)
Apr 13, 2023 2.880 3.190 2.880 3.120 3,593,123 +0.25(+8.71%)
Apr 12, 2023 2.940 2.960 2.810 2.870 1,903,775 -0.05(-1.71%)
Apr 11, 2023 2.750 2.975 2.690 2.920 5,342,167 +0.33(+12.74%)
Apr 10, 2023 2.500 2.620 2.400 2.590 2,016,805 +0.10(+4.02%)
Apr 06, 2023 2.470 2.530 2.440 2.490 448,894 -0.02(-0.80%)
Apr 05, 2023 2.560 2.580 2.470 2.510 1,044,637 -0.06(-2.33%)
Apr 04, 2023 2.650 2.655 2.535 2.570 720,877 -0.08(-3.02%)
Apr 03, 2023 2.730 2.765 2.560 2.650 1,145,508 -0.05(-1.85%)
Mar 31, 2023 2.630 2.745 2.610 2.700 1,239,835 +0.06(+2.27%)
Mar 30, 2023 2.700 2.750 2.610 2.640 907,829 -0.01(-0.38%)
Mar 29, 2023 2.660 2.715 2.595 2.650 1,198,916 +0.08(+3.11%)
Mar 28, 2023 2.690 2.697 2.510 2.570 1,328,779 -0.12(-4.46%)
Mar 27, 2023 2.750 2.750 2.615 2.690 1,444,083 -0.04(-1.47%)
Mar 24, 2023 2.750 2.800 2.680 2.730 1,030,246 -0.06(-2.15%)
Mar 23, 2023 2.790 2.910 2.700 2.790 2,551,791 +0.04(+1.45%)
Mar 22, 2023 2.950 2.985 2.750 2.750 1,391,738 -0.23(-7.72%)
Mar 21, 2023 2.900 3.010 2.830 2.980 2,486,277 +0.09(+3.11%)
Mar 20, 2023 3.140 3.150 2.880 2.890 2,049,863 -0.19(-6.17%)
Mar 17, 2023 3.090 3.110 2.960 3.080 3,698,650 +0.16(+5.48%)
Mar 16, 2023 2.930 2.958 2.789 2.920 1,184,175 -0.01(-0.34%)
Mar 15, 2023 2.780 2.995 2.735 2.930 4,756,859 +0.08(+2.81%)
Mar 14, 2023 2.710 2.940 2.700 2.850 4,653,476 +0.27(+10.47%)
Mar 13, 2023 2.420 2.690 2.300 2.580 2,577,629 +0.25(+10.73%)
Mar 10, 2023 2.330 2.420 2.260 2.330 1,673,033 -0.01(-0.43%)
Mar 09, 2023 2.470 2.505 2.325 2.340 1,530,890 -0.17(-6.77%)
Mar 08, 2023 2.570 2.610 2.475 2.510 1,394,703 -0.10(-3.83%)
Mar 07, 2023 2.620 2.740 2.590 2.610 1,612,440 +0.10(+3.98%)
Mar 06, 2023 2.740 2.750 2.460 2.510 2,806,981 -0.23(-8.39%)
Mar 03, 2023 2.630 2.770 2.630 2.740 1,381,318 +0.05(+1.86%)
Mar 02, 2023 2.740 2.740 2.560 2.690 1,400,023 -0.09(-3.24%)
Mar 01, 2023 2.870 2.885 2.750 2.780 682,017 -0.02(-0.71%)
Feb 28, 2023 2.740 2.870 2.740 2.800 1,646,592 +0.07(+2.56%)
Feb 27, 2023 2.820 2.845 2.720 2.730 1,142,753 -0.04(-1.44%)
Feb 24, 2023 2.730 2.840 2.730 2.770 1,923,908 -0.13(-4.48%)
Feb 23, 2023 2.930 2.975 2.790 2.900 1,029,104 +0.02(+0.69%)
Feb 22, 2023 2.800 2.920 2.730 2.880 1,638,240 +0.08(+2.86%)
Feb 21, 2023 2.940 3.050 2.790 2.800 2,032,683 -0.19(-6.35%)
Feb 17, 2023 2.850 3.010 2.850 2.990 3,161,424 +0.04(+1.36%)
Feb 16, 2023 3.090 3.180 2.930 2.950 5,436,033 -0.16(-5.14%)
Feb 15, 2023 2.920 3.110 2.820 3.110 2,889,448 +0.26(+9.12%)
Feb 14, 2023 2.820 2.930 2.730 2.850 2,576,642 +0.04(+1.42%)
Feb 13, 2023 2.770 2.840 2.700 2.810 1,087,488 +0.04(+1.44%)
Feb 10, 2023 2.980 2.995 2.730 2.770 2,111,644 -0.24(-7.97%)
Feb 09, 2023 3.330 3.350 2.990 3.010 3,137,819 -0.21(-6.52%)
Feb 08, 2023 3.350 3.423 3.220 3.220 1,124,400 -0.12(-3.59%)
Feb 07, 2023 3.440 3.550 3.240 3.340 2,264,995 +0.00(+0.00%)
Feb 06, 2023 3.510 3.550 3.310 3.340 2,076,983 -0.26(-7.22%)
Feb 03, 2023 3.650 3.881 3.521 3.600 3,099,174 -0.29(-7.46%)
Feb 02, 2023 3.500 3.980 3.480 3.890 5,656,672 +0.58(+17.52%)
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.