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 (%)
Sep 29, 2023	1.780	1.835	1.765	1.820	1,607,091	+0.08(+4.60%)
Sep 28, 2023	1.680	1.810	1.655	1.740	2,173,914	+0.06(+3.57%)
Sep 27, 2023	1.720	1.745	1.640	1.680	1,118,407	+0.00(+0.00%)
Sep 26, 2023	1.740	1.770	1.670	1.680	2,375,770	-0.07(-4.00%)
Sep 25, 2023	1.780	1.760	1.735	1.750	958,793	-0.05(-2.78%)
Sep 22, 2023	1.820	1.866	1.780	1.800	1,013,837	+0.01(+0.56%)
Sep 21, 2023	1.780	1.810	1.730	1.790	2,116,479	-0.02(-1.10%)
Sep 20, 2023	1.840	1.875	1.790	1.810	1,644,787	-0.05(-2.69%)
Sep 19, 2023	1.880	1.900	1.810	1.860	1,491,048	+0.00(+0.00%)
Sep 18, 2023	1.900	1.925	1.830	1.860	1,158,587	-0.02(-1.06%)
Sep 15, 2023	1.870	1.900	1.820	1.880	2,251,732	+0.01(+0.53%)
Sep 14, 2023	1.830	1.910	1.820	1.870	1,239,673	+0.07(+3.89%)
Sep 13, 2023	1.860	1.920	1.790	1.800	2,344,791	-0.05(-2.70%)
Sep 12, 2023	1.900	1.970	1.840	1.850	2,409,719	-0.03(-1.60%)
Sep 11, 2023	1.920	1.940	1.850	1.880	949,789	-0.01(-0.53%)
Sep 08, 2023	1.920	1.930	1.860	1.890	754,211	-0.02(-1.05%)
Sep 07, 2023	1.900	1.930	1.840	1.910	2,330,310	+0.01(+0.53%)
Sep 06, 2023	1.980	2.010	1.890	1.900	3,150,355	-0.09(-4.52%)
Sep 05, 2023	2.020	2.045	1.960	1.990	1,973,279	+0.00(+0.00%)

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.