Indicators

Canaan Inc ADR (NQ: CAN )

0.9138 -0.0162 (-1.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	0.9300	0.9397	0.8760	0.9138	9,339,729	-0.02(-1.74%)
Apr 25, 2024	0.9700	0.9700	0.9010	0.9300	11,257,427	-0.06(-6.19%)
Apr 24, 2024	0.9530	1.010	0.9225	0.9914	11,226,108	+0.04(+4.24%)
Apr 23, 2024	0.9560	1.100	0.9100	0.9511	21,260,088	+0.02(+2.26%)
Apr 22, 2024	0.8100	0.9480	0.7650	0.9301	29,028,644	+0.18(+23.65%)
Apr 19, 2024	0.9200	0.9768	0.7500	0.7522	19,392,316	-0.17(-18.25%)
Apr 18, 2024	0.9599	1.040	0.8900	0.9201	19,305,312	-0.19(-17.11%)
Apr 17, 2024	1.100	1.180	1.090	1.110	6,583,335	+0.01(+0.91%)
Apr 16, 2024	1.110	1.200	1.070	1.100	9,158,319	-0.03(-2.65%)
Apr 15, 2024	1.210	1.210	1.110	1.130	8,675,990	-0.07(-5.83%)
Apr 12, 2024	1.260	1.275	1.200	1.200	6,011,601	-0.06(-4.76%)
Apr 11, 2024	1.310	1.330	1.240	1.260	3,940,268	-0.03(-2.33%)
Apr 10, 2024	1.270	1.340	1.240	1.290	6,415,318	+0.00(+0.00%)
Apr 09, 2024	1.280	1.320	1.260	1.290	4,539,710	-0.02(-1.53%)
Apr 08, 2024	1.330	1.395	1.270	1.310	6,280,516	+0.04(+3.15%)
Apr 05, 2024	1.300	1.310	1.260	1.270	3,919,901	-0.03(-2.31%)
Apr 04, 2024	1.320	1.370	1.280	1.300	5,253,979	+0.00(+0.00%)
Apr 03, 2024	1.320	1.350	1.280	1.300	5,142,718	-0.01(-0.76%)
Apr 02, 2024	1.370	1.380	1.280	1.310	7,016,353	-0.09(-6.43%)

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.