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 (%)
Jul 31, 2023	3.040	3.180	2.995	3.180	5,341,540	+0.14(+4.61%)
Jul 28, 2023	2.920	3.060	2.900	3.040	1,693,896	+0.17(+5.92%)
Jul 27, 2023	2.930	3.060	2.850	2.870	2,286,386	-0.08(-2.71%)
Jul 26, 2023	2.900	2.970	2.835	2.950	2,057,404	+0.05(+1.72%)
Jul 25, 2023	2.820	3.030	2.800	2.900	2,634,165	+0.10(+3.57%)
Jul 24, 2023	2.870	2.890	2.680	2.800	3,492,479	-0.12(-4.11%)
Jul 21, 2023	2.940	2.990	2.840	2.920	1,933,341	+0.01(+0.34%)
Jul 20, 2023	2.940	3.080	2.860	2.910	2,714,671	-0.01(-0.34%)
Jul 19, 2023	2.880	3.080	2.870	2.920	3,748,489	+0.09(+3.18%)
Jul 18, 2023	2.920	2.980	2.790	2.830	2,786,629	-0.08(-2.92%)
Jul 17, 2023	2.930	3.020	2.850	2.915	2,274,812	-0.02(-0.85%)
Jul 14, 2023	3.200	3.219	2.860	2.940	4,734,105	-0.24(-7.55%)
Jul 13, 2023	2.970	3.255	2.850	3.180	7,770,226	+0.34(+11.97%)
Jul 12, 2023	3.000	3.075	2.800	2.840	5,539,760	-0.08(-2.74%)
Jul 11, 2023	2.750	2.920	2.675	2.920	6,361,487	+0.22(+8.15%)
Jul 10, 2023	2.430	2.725	2.400	2.700	5,884,976	+0.22(+8.87%)
Jul 07, 2023	2.250	2.560	2.240	2.480	4,326,002	+0.24(+10.71%)
Jul 06, 2023	2.250	2.339	2.220	2.240	1,905,944	-0.03(-1.32%)
Jul 05, 2023	2.230	2.330	2.180	2.270	2,938,031	-0.02(-0.87%)

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.