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 (%)
Feb 28, 2023 2.740 2.870 2.740 2.800 1,646,592 +0.07(+2.56%)
Feb 27, 2023 2.820 2.845 2.720 2.730 1,142,753 -0.04(-1.44%)
Feb 24, 2023 2.730 2.840 2.730 2.770 1,923,908 -0.13(-4.48%)
Feb 23, 2023 2.930 2.975 2.790 2.900 1,029,104 +0.02(+0.69%)
Feb 22, 2023 2.800 2.920 2.730 2.880 1,638,240 +0.08(+2.86%)
Feb 21, 2023 2.940 3.050 2.790 2.800 2,032,683 -0.19(-6.35%)
Feb 17, 2023 2.850 3.010 2.850 2.990 3,161,424 +0.04(+1.36%)
Feb 16, 2023 3.090 3.180 2.930 2.950 5,436,033 -0.16(-5.14%)
Feb 15, 2023 2.920 3.110 2.820 3.110 2,889,448 +0.26(+9.12%)
Feb 14, 2023 2.820 2.930 2.730 2.850 2,576,642 +0.04(+1.42%)
Feb 13, 2023 2.770 2.840 2.700 2.810 1,087,488 +0.04(+1.44%)
Feb 10, 2023 2.980 2.995 2.730 2.770 2,111,644 -0.24(-7.97%)
Feb 09, 2023 3.330 3.350 2.990 3.010 3,137,819 -0.21(-6.52%)
Feb 08, 2023 3.350 3.423 3.220 3.220 1,124,400 -0.12(-3.59%)
Feb 07, 2023 3.440 3.550 3.240 3.340 2,264,995 +0.00(+0.00%)
Feb 06, 2023 3.510 3.550 3.310 3.340 2,076,983 -0.26(-7.22%)
Feb 03, 2023 3.650 3.881 3.521 3.600 3,099,174 -0.29(-7.46%)
Feb 02, 2023 3.500 3.980 3.480 3.890 5,656,672 +0.58(+17.52%)
Feb 01, 2023 3.140 3.357 3.070 3.310 2,380,722 +0.17(+5.41%)
Jan 31, 2023 3.050 3.205 3.050 3.140 2,314,139 +0.08(+2.78%)
Jan 30, 2023 3.310 3.390 3.050 3.055 2,614,559 -0.38(-11.19%)
Jan 27, 2023 3.300 3.530 3.250 3.440 2,169,373 +0.14(+4.24%)
Jan 26, 2023 3.220 3.370 3.180 3.300 2,233,050 +0.17(+5.43%)
Jan 25, 2023 3.290 3.290 3.030 3.130 2,689,988 -0.20(-6.01%)
Jan 24, 2023 3.260 3.425 3.250 3.330 2,737,096 -0.03(-0.89%)
Jan 23, 2023 3.190 3.390 3.135 3.360 2,980,819 +0.22(+7.01%)
Jan 20, 2023 3.040 3.150 2.870 3.140 2,362,728 +0.16(+5.37%)
Jan 19, 2023 2.870 3.120 2.810 2.980 2,417,346 +0.08(+2.76%)
Jan 18, 2023 3.150 3.250 2.870 2.900 4,187,880 -0.20(-6.45%)
Jan 17, 2023 3.290 3.430 3.080 3.100 5,768,193 +0.15(+5.08%)
Jan 13, 2023 2.780 3.160 2.768 2.950 5,239,596 +0.15(+5.36%)
Jan 12, 2023 2.630 2.850 2.535 2.800 3,134,630 +0.28(+11.11%)
Jan 11, 2023 2.620 2.620 2.500 2.520 2,069,292 -0.10(-3.82%)
Jan 10, 2023 2.500 2.625 2.392 2.620 2,126,270 +0.12(+4.80%)
Jan 09, 2023 2.370 2.550 2.370 2.500 2,386,513 +0.22(+9.65%)
Jan 06, 2023 2.210 2.340 2.100 2.280 1,257,668 +0.06(+2.70%)
Jan 05, 2023 2.120 2.270 2.030 2.220 2,024,235 +0.05(+2.30%)
Jan 04, 2023 1.980 2.290 1.940 2.170 3,719,954 +0.23(+11.86%)
Jan 03, 2023 2.110 2.160 1.910 1.940 1,689,110 -0.12(-5.83%)
Dec 30, 2022 1.980 2.095 1.980 2.060 1,055,793 +0.01(+0.49%)
Dec 29, 2022 1.940 2.065 1.870 2.050 1,474,024 +0.16(+8.47%)
Dec 28, 2022 1.910 1.987 1.880 1.890 1,844,085 -0.02(-1.05%)
Dec 27, 2022 2.080 2.080 1.910 1.910 1,418,083 -0.17(-8.17%)
Dec 23, 2022 2.140 2.155 2.054 2.080 739,476 -0.06(-2.80%)
Dec 22, 2022 2.120 2.150 2.030 2.140 1,737,840 +0.01(+0.47%)
Dec 21, 2022 2.150 2.220 2.115 2.130 857,393 -0.05(-2.29%)
Dec 20, 2022 2.090 2.240 2.090 2.180 983,976 +0.03(+1.40%)
Dec 19, 2022 2.250 2.280 2.100 2.150 2,406,677 -0.08(-3.59%)
Dec 16, 2022 2.320 2.339 2.220 2.230 2,495,645 -0.11(-4.70%)
Dec 15, 2022 2.450 2.455 2.310 2.340 1,357,669 -0.14(-5.65%)
Dec 14, 2022 2.450 2.510 2.415 2.480 1,018,420 +0.05(+2.06%)
Dec 13, 2022 2.510 2.600 2.400 2.430 2,174,832 +0.05(+2.10%)
Dec 12, 2022 2.410 2.420 2.340 2.380 798,321 -0.03(-1.24%)
Dec 09, 2022 2.480 2.501 2.410 2.410 688,592 -0.07(-2.82%)
Dec 08, 2022 2.450 2.495 2.400 2.480 799,184 +0.06(+2.48%)
Dec 07, 2022 2.410 2.470 2.405 2.420 735,925 -0.03(-1.22%)
Dec 06, 2022 2.610 2.610 2.430 2.450 1,223,371 -0.07(-2.78%)
Dec 05, 2022 2.770 2.770 2.505 2.520 1,283,832 -0.10(-3.82%)
Dec 02, 2022 2.480 2.630 2.450 2.620 1,902,168 +0.10(+3.97%)
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.