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 (%)
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%)
Oct 02, 2023 1.850 1.910 1.810 1.840 1,868,501 +0.02(+1.10%)
Sep 29, 2023 1.780 1.835 1.765 1.820 1,607,091 +0.08(+4.60%)
Sep 28, 2023 1.680 1.810 1.655 1.740 2,173,914 +0.06(+3.57%)
Sep 27, 2023 1.720 1.745 1.640 1.680 1,118,407 +0.00(+0.00%)
Sep 26, 2023 1.740 1.770 1.670 1.680 2,375,770 -0.07(-4.00%)
Sep 25, 2023 1.780 1.760 1.735 1.750 958,793 -0.05(-2.78%)
Sep 22, 2023 1.820 1.866 1.780 1.800 1,013,837 +0.01(+0.56%)
Sep 21, 2023 1.780 1.810 1.730 1.790 2,116,479 -0.02(-1.10%)
Sep 20, 2023 1.840 1.875 1.790 1.810 1,644,787 -0.05(-2.69%)
Sep 19, 2023 1.880 1.900 1.810 1.860 1,491,048 +0.00(+0.00%)
Sep 18, 2023 1.900 1.925 1.830 1.860 1,158,587 -0.02(-1.06%)
Sep 15, 2023 1.870 1.900 1.820 1.880 2,251,732 +0.01(+0.53%)
Sep 14, 2023 1.830 1.910 1.820 1.870 1,239,673 +0.07(+3.89%)
Sep 13, 2023 1.860 1.920 1.790 1.800 2,344,791 -0.05(-2.70%)
Sep 12, 2023 1.900 1.970 1.840 1.850 2,409,719 -0.03(-1.60%)
Sep 11, 2023 1.920 1.940 1.850 1.880 949,789 -0.01(-0.53%)
Sep 08, 2023 1.920 1.930 1.860 1.890 754,211 -0.02(-1.05%)
Sep 07, 2023 1.900 1.930 1.840 1.910 2,330,310 +0.01(+0.53%)
Sep 06, 2023 1.980 2.010 1.890 1.900 3,150,355 -0.09(-4.52%)
Sep 05, 2023 2.020 2.045 1.960 1.990 1,973,279 +0.00(+0.00%)
Sep 01, 2023 2.030 2.045 1.940 1.990 3,748,355 -0.02(-1.00%)
Aug 31, 2023 2.000 2.100 1.970 2.010 2,507,565 +0.00(+0.00%)
Aug 30, 2023 2.090 2.100 1.960 2.010 3,571,134 -0.12(-5.63%)
Aug 29, 2023 1.910 2.190 1.850 2.130 6,180,159 +0.14(+7.04%)
Aug 28, 2023 2.010 2.090 1.980 1.990 2,083,869 -0.05(-2.45%)
Aug 25, 2023 1.950 2.070 1.920 2.040 2,462,952 +0.08(+4.08%)
Aug 24, 2023 2.150 2.150 1.940 1.960 2,179,796 -0.17(-7.98%)
Aug 23, 2023 2.020 2.150 2.020 2.130 1,880,061 +0.10(+4.93%)
Aug 22, 2023 2.160 2.175 1.985 2.030 2,791,896 -0.08(-3.79%)
Aug 21, 2023 2.130 2.150 2.080 2.110 1,209,612 +0.05(+2.43%)
Aug 18, 2023 2.090 2.200 2.000 2.060 5,567,060 -0.29(-12.34%)
Aug 17, 2023 2.450 2.475 2.330 2.350 1,991,182 -0.13(-5.24%)
Aug 16, 2023 2.500 2.510 2.410 2.480 2,083,786 -0.04(-1.59%)
Aug 15, 2023 2.600 2.618 2.510 2.520 1,925,304 -0.10(-3.82%)
Aug 14, 2023 2.680 2.680 2.580 2.620 1,950,464 -0.10(-3.68%)
Aug 11, 2023 2.720 2.775 2.680 2.720 2,203,480 -0.06(-2.16%)
Aug 10, 2023 2.700 2.890 2.660 2.780 3,942,307 +0.08(+2.96%)
Aug 09, 2023 2.860 2.860 2.665 2.700 2,317,062 -0.11(-3.91%)
Aug 08, 2023 2.700 2.830 2.630 2.810 3,306,349 +0.12(+4.46%)
Aug 07, 2023 2.770 2.807 2.600 2.690 2,041,119 -0.06(-2.18%)
Aug 04, 2023 2.830 2.880 2.750 2.750 1,875,391 -0.06(-2.14%)
Aug 03, 2023 2.920 2.940 2.800 2.810 1,713,659 -0.10(-3.44%)
Aug 02, 2023 3.030 3.160 2.890 2.910 2,698,899 -0.24(-7.62%)
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.