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

Canaan Inc ADR (NQ: CAN )

1.160 -0.200 (-14.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2024 0.9400 0.9900 0.8650 0.8750 10,675,646 -0.07(-7.89%)
Apr 29, 2024 0.9100 1.050 0.9005 0.9500 14,774,733 +0.04(+3.96%)
Apr 26, 2024 0.9300 0.9397 0.8760 0.9138 9,345,316 -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.