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

Canaan Inc ADR (NQ: CAN )

0.9301 -0.1799 (-16.21%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 18, 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 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%)
Apr 01, 2024 1.490 1.520 1.360 1.400 8,730,125 -0.12(-7.89%)
Mar 28, 2024 1.430 1.630 1.410 1.520 19,344,694 +0.10(+7.04%)
Mar 27, 2024 1.430 1.480 1.400 1.420 6,803,981 +0.01(+0.71%)
Mar 26, 2024 1.450 1.510 1.400 1.410 8,512,909 -0.01(-0.70%)
Mar 25, 2024 1.460 1.500 1.390 1.420 14,816,960 +0.00(+0.00%)
Mar 22, 2024 1.440 1.490 1.410 1.420 8,873,614 -0.13(-8.39%)
Mar 21, 2024 1.630 1.665 1.520 1.550 20,037,340 -0.05(-3.13%)
Mar 20, 2024 1.310 1.600 1.280 1.600 28,166,528 +0.33(+25.98%)
Mar 19, 2024 1.270 1.320 1.210 1.270 10,123,884 -0.03(-2.31%)
Mar 18, 2024 1.320 1.380 1.280 1.300 8,330,437 -0.04(-2.99%)
Mar 15, 2024 1.230 1.370 1.225 1.340 18,869,864 +0.07(+5.51%)
Mar 14, 2024 1.360 1.370 1.260 1.270 13,338,265 -0.10(-7.30%)
Mar 13, 2024 1.390 1.470 1.350 1.370 14,420,846 -0.02(-1.44%)
Mar 12, 2024 1.400 1.497 1.360 1.390 15,374,977 +0.00(+0.00%)
Mar 11, 2024 1.660 1.660 1.370 1.390 22,329,114 -0.17(-10.90%)
Mar 08, 2024 1.530 1.670 1.510 1.560 15,462,840 +0.05(+3.31%)
Mar 07, 2024 1.540 1.580 1.480 1.510 9,076,241 -0.07(-4.43%)
Mar 06, 2024 1.630 1.630 1.510 1.580 11,675,442 +0.01(+0.64%)
Mar 05, 2024 1.550 1.715 1.520 1.570 20,136,968 +0.00(+0.00%)
Mar 04, 2024 1.690 1.720 1.530 1.570 21,507,142 -0.06(-3.68%)
Mar 01, 2024 1.600 1.670 1.530 1.630 16,100,467 +0.06(+3.82%)
Feb 29, 2024 1.850 1.900 1.540 1.570 26,642,748 -0.28(-15.14%)
Feb 28, 2024 1.900 1.980 1.800 1.850 31,652,634 +0.10(+5.71%)
Feb 27, 2024 2.100 2.170 1.720 1.750 56,053,160 -0.22(-11.17%)
Feb 26, 2024 1.840 2.080 1.830 1.970 35,922,096 +0.18(+10.06%)
Feb 23, 2024 1.960 2.010 1.780 1.790 16,931,526 -0.24(-11.82%)
Feb 22, 2024 1.900 2.040 1.900 2.030 13,141,185 +0.14(+7.41%)
Feb 21, 2024 1.980 2.030 1.860 1.890 14,030,091 -0.26(-12.09%)
Feb 20, 2024 2.310 2.430 1.972 2.150 32,085,112 -0.15(-6.52%)
Feb 16, 2024 2.350 2.540 2.210 2.300 22,857,260 -0.01(-0.43%)
Feb 15, 2024 2.390 2.415 2.090 2.310 38,308,524 +0.03(+1.32%)
Feb 14, 2024 1.960 2.350 1.935 2.280 48,047,884 +0.55(+31.79%)
Feb 13, 2024 1.700 1.827 1.660 1.730 25,185,568 -0.14(-7.49%)
Feb 12, 2024 1.590 2.010 1.580 1.870 41,244,452 +0.27(+16.88%)
Feb 09, 2024 1.730 1.800 1.534 1.600 30,025,724 +0.06(+3.90%)
Feb 08, 2024 1.400 1.560 1.350 1.540 24,677,164 +0.26(+20.31%)
Feb 07, 2024 1.290 1.300 1.230 1.280 8,883,489 +0.01(+0.79%)
Feb 06, 2024 1.230 1.310 1.201 1.270 10,719,450 +0.07(+5.83%)
Feb 05, 2024 1.310 1.340 1.190 1.200 14,306,332 -0.13(-9.77%)
Feb 02, 2024 1.360 1.380 1.280 1.330 8,745,241 -0.05(-3.62%)
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.