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

Canaan Inc ADR (NQ: CAN )

0.9192 -0.0055 (-0.59%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 10, 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 (%)
Oct 31, 2022 3.190 3.230 2.830 2.900 6,279,722 -0.27(-8.52%)
Oct 28, 2022 3.300 3.378 3.140 3.170 1,582,025 -0.20(-5.93%)
Oct 27, 2022 3.450 3.500 3.325 3.370 1,037,623 -0.10(-2.88%)
Oct 26, 2022 3.250 3.570 3.250 3.470 1,898,747 +0.22(+6.77%)
Oct 25, 2022 3.100 3.300 3.100 3.250 1,199,094 +0.13(+4.17%)
Oct 24, 2022 3.090 3.150 2.800 3.120 3,265,983 -0.11(-3.41%)
Oct 21, 2022 3.120 3.250 3.120 3.230 821,226 +0.08(+2.54%)
Oct 20, 2022 3.270 3.385 3.140 3.150 742,843 -0.14(-4.26%)
Oct 19, 2022 3.250 3.320 3.230 3.290 468,409 -0.02(-0.60%)
Oct 18, 2022 3.370 3.420 3.240 3.310 562,319 -0.01(-0.30%)
Oct 17, 2022 3.210 3.330 3.210 3.320 820,813 +0.19(+6.07%)
Oct 14, 2022 3.310 3.335 3.120 3.130 784,715 -0.16(-4.86%)
Oct 13, 2022 3.070 3.305 3.020 3.290 1,163,943 +0.11(+3.46%)
Oct 12, 2022 3.090 3.210 3.090 3.180 737,010 +0.09(+2.91%)
Oct 11, 2022 3.090 3.205 3.010 3.090 763,436 +0.00(+0.00%)
Oct 10, 2022 3.190 3.190 3.030 3.090 901,264 -0.11(-3.44%)
Oct 07, 2022 3.380 3.450 3.200 3.200 594,695 -0.27(-7.78%)
Oct 06, 2022 3.390 3.480 3.330 3.470 738,563 +0.11(+3.27%)
Oct 05, 2022 3.340 3.400 3.220 3.360 725,802 +0.00(+0.00%)
Oct 04, 2022 3.190 3.395 3.190 3.360 1,084,274 +0.27(+8.74%)
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.