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 28, 2023	2.490	2.830	2.470	2.820	5,417,620	+0.28(+11.02%)
Apr 27, 2023	2.540	2.540	2.450	2.540	1,321,034	+0.04(+1.60%)
Apr 26, 2023	2.530	2.600	2.455	2.500	1,906,338	+0.10(+4.17%)
Apr 25, 2023	2.500	2.512	2.370	2.400	2,335,459	-0.10(-4.00%)
Apr 24, 2023	2.580	2.590	2.475	2.500	1,345,409	-0.12(-4.58%)
Apr 21, 2023	2.630	2.650	2.575	2.620	728,340	-0.02(-0.76%)
Apr 20, 2023	2.680	2.725	2.612	2.640	751,640	-0.09(-3.30%)
Apr 19, 2023	2.810	2.830	2.645	2.730	2,074,725	-0.18(-6.19%)
Apr 18, 2023	2.980	3.040	2.850	2.910	1,397,118	+0.01(+0.34%)
Apr 17, 2023	2.980	3.000	2.850	2.900	1,805,971	-0.22(-7.05%)
Apr 14, 2023	3.160	3.190	3.020	3.120	1,656,239	+0.00(+0.00%)
Apr 13, 2023	2.880	3.190	2.880	3.120	3,593,123	+0.25(+8.71%)
Apr 12, 2023	2.940	2.960	2.810	2.870	1,903,775	-0.05(-1.71%)
Apr 11, 2023	2.750	2.975	2.690	2.920	5,342,167	+0.33(+12.74%)
Apr 10, 2023	2.500	2.620	2.400	2.590	2,016,805	+0.10(+4.02%)
Apr 06, 2023	2.470	2.530	2.440	2.490	448,894	-0.02(-0.80%)
Apr 05, 2023	2.560	2.580	2.470	2.510	1,044,637	-0.06(-2.33%)
Apr 04, 2023	2.650	2.655	2.535	2.570	720,877	-0.08(-3.02%)

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.