Indicators

Canaan Inc ADR (NQ: CAN )

0.8934 +0.0134 (+1.52%)

Streaming Delayed Price Updated: 11:18 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.820	2.850	2.360	2.360	2,792,100	-0.55(-18.90%)
May 28, 2020	3.140	3.150	2.760	2.910	2,187,687	-0.09(-3.00%)
May 27, 2020	3.360	3.450	2.940	3.000	1,415,439	-0.36(-10.71%)
May 26, 2020	3.820	3.980	3.350	3.360	707,451	-0.46(-12.04%)
May 22, 2020	3.960	3.960	3.750	3.820	339,500	-0.17(-4.26%)
May 21, 2020	3.950	4.150	3.750	3.990	373,905	-0.21(-5.00%)
May 20, 2020	4.400	4.500	4.120	4.200	219,887	-0.17(-3.89%)
May 19, 2020	4.500	4.600	4.250	4.370	247,104	-0.08(-1.80%)
May 18, 2020	4.500	4.840	4.440	4.450	429,626	+0.06(+1.37%)
May 15, 2020	5.590	5.760	4.000	4.390	1,401,300	-1.58(-26.47%)
May 14, 2020	5.930	5.980	5.390	5.970	459,134	-0.02(-0.33%)
May 13, 2020	5.870	6.000	5.560	5.990	356,545	+0.26(+4.54%)
May 12, 2020	5.700	5.790	5.400	5.730	459,503	+0.34(+6.31%)
May 11, 2020	5.850	5.890	5.200	5.390	623,948	-0.50(-8.49%)
May 08, 2020	5.950	5.990	5.550	5.890	904,800	+0.09(+1.55%)
May 07, 2020	5.150	5.800	5.100	5.800	1,150,590	+0.76(+15.08%)
May 06, 2020	4.820	5.140	4.820	5.040	655,296	+0.35(+7.46%)
May 05, 2020	4.850	4.850	4.600	4.690	169,758	+0.06(+1.30%)
May 04, 2020	4.630	4.840	4.500	4.630	254,745	+0.03(+0.65%)

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.