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

Canaan Inc ADR (NQ: CAN )

0.9511 +0.0211 (+2.27%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 2.140 2.141 2.060 2.130 1,119,214 +0.04(+1.91%)
Jun 29, 2023 2.070 2.145 2.060 2.090 1,026,549 +0.03(+1.46%)
Jun 28, 2023 2.190 2.190 2.030 2.060 2,110,310 -0.15(-6.79%)
Jun 27, 2023 2.050 2.220 2.020 2.210 4,186,624 +0.19(+9.41%)
Jun 26, 2023 2.000 2.070 1.970 2.020 1,643,404 -0.02(-0.98%)
Jun 23, 2023 2.030 2.120 1.980 2.040 4,668,680 +0.04(+2.00%)
Jun 22, 2023 2.150 2.200 2.000 2.000 2,985,566 -0.19(-8.68%)
Jun 21, 2023 2.140 2.260 2.110 2.190 4,631,896 +0.09(+4.29%)
Jun 20, 2023 2.150 2.210 2.030 2.100 4,597,049 -0.05(-2.33%)
Jun 16, 2023 2.220 2.220 2.060 2.150 6,526,743 -0.07(-3.15%)
Jun 15, 2023 2.180 2.220 1,596,125 -0.27(-10.84%)
May 08, 2023 2.530 2.570 2.470 2.490 1,346,692 -0.12(-4.60%)
May 05, 2023 2.700 2.700 2.570 2.610 2,258,109 -0.07(-2.61%)
May 04, 2023 2.710 2.790 2.660 2.680 1,426,601 -0.01(-0.37%)
May 03, 2023 2.770 2.809 2.670 2.690 1,021,540 -0.08(-2.89%)
May 02, 2023 2.730 2.780 2.685 2.770 1,162,432 +0.02(+0.73%)
May 01, 2023 2.700 2.855 2.690 2.750 2,360,181 -0.07(-2.48%)
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%)
Apr 03, 2023 2.730 2.765 2.560 2.650 1,145,508 -0.05(-1.85%)
Mar 31, 2023 2.630 2.745 2.610 2.700 1,239,835 +0.06(+2.27%)
Mar 30, 2023 2.700 2.750 2.610 2.640 907,829 -0.01(-0.38%)
Mar 29, 2023 2.660 2.715 2.595 2.650 1,198,916 +0.08(+3.11%)
Mar 28, 2023 2.690 2.697 2.510 2.570 1,328,779 -0.12(-4.46%)
Mar 27, 2023 2.750 2.750 2.615 2.690 1,444,083 -0.04(-1.47%)
Mar 24, 2023 2.750 2.800 2.680 2.730 1,030,246 -0.06(-2.15%)
Mar 23, 2023 2.790 2.910 2.700 2.790 2,551,791 +0.04(+1.45%)
Mar 22, 2023 2.950 2.985 2.750 2.750 1,391,738 -0.23(-7.72%)
Mar 21, 2023 2.900 3.010 2.830 2.980 2,486,277 +0.09(+3.11%)
Mar 20, 2023 3.140 3.150 2.880 2.890 2,049,863 -0.19(-6.17%)
Mar 17, 2023 3.090 3.110 2.960 3.080 3,698,650 +0.16(+5.48%)
Mar 16, 2023 2.930 2.958 2.789 2.920 1,184,175 -0.01(-0.34%)
Mar 15, 2023 2.780 2.995 2.735 2.930 4,756,859 +0.08(+2.81%)
Mar 14, 2023 2.710 2.940 2.700 2.850 4,653,476 +0.27(+10.47%)
Mar 13, 2023 2.420 2.690 2.300 2.580 2,577,629 +0.25(+10.73%)
Mar 10, 2023 2.330 2.420 2.260 2.330 1,673,033 -0.01(-0.43%)
Mar 09, 2023 2.470 2.505 2.325 2.340 1,530,890 -0.17(-6.77%)
Mar 08, 2023 2.570 2.610 2.475 2.510 1,394,703 -0.10(-3.83%)
Mar 07, 2023 2.620 2.740 2.590 2.610 1,612,440 +0.10(+3.98%)
Mar 06, 2023 2.740 2.750 2.460 2.510 2,806,981 -0.23(-8.39%)
Mar 03, 2023 2.630 2.770 2.630 2.740 1,381,318 +0.05(+1.86%)
Mar 02, 2023 2.740 2.740 2.560 2.690 1,400,023 -0.09(-3.24%)
Mar 01, 2023 2.870 2.885 2.750 2.780 682,017 -0.02(-0.71%)
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%)
Dec 01, 2022 2.600 2.675 2.510 2.520 1,579,351 -0.08(-3.08%)
Nov 30, 2022 2.440 2.600 2.410 2.600 3,225,770 +0.20(+8.33%)
Nov 29, 2022 2.430 2.500 2.350 2.400 1,334,787 +0.03(+1.27%)
Nov 28, 2022 2.510 2.600 2.320 2.370 2,085,632 -0.21(-8.14%)
Nov 25, 2022 2.690 2.690 2.560 2.580 566,942 -0.12(-4.44%)
Nov 23, 2022 2.690 2.740 2.640 2.700 821,664 +0.02(+0.75%)
Nov 22, 2022 2.590 2.730 2.480 2.680 2,502,812 +0.16(+6.35%)
Nov 21, 2022 2.750 2.750 2.470 2.520 1,637,396 -0.24(-8.70%)
Nov 18, 2022 2.950 2.950 2.735 2.760 1,092,072 -0.10(-3.50%)
Nov 17, 2022 2.810 2.965 2.770 2.860 1,085,271 -0.01(-0.35%)
Nov 16, 2022 3.100 3.131 2.870 2.870 1,365,363 -0.27(-8.60%)
Nov 15, 2022 3.100 3.340 3.020 3.140 2,229,005 +0.18(+6.08%)
Nov 14, 2022 2.700 3.170 2.460 2.960 4,002,179 +0.27(+10.04%)
Nov 11, 2022 2.750 2.820 2.630 2.690 4,436,823 -0.05(-1.82%)
Nov 10, 2022 2.740 2.750 2.610 2.740 1,856,740 +0.17(+6.61%)
Nov 09, 2022 2.830 2.900 2.560 2.570 2,661,176 -0.36(-12.29%)
Nov 08, 2022 3.140 3.140 2.871 2.930 2,491,358 -0.26(-8.15%)
Nov 07, 2022 3.140 3.215 3.100 3.190 846,134 +0.04(+1.27%)
Nov 04, 2022 3.130 3.190 3.010 3.150 1,197,848 +0.15(+5.00%)
Nov 03, 2022 2.970 3.035 2.905 3.000 1,044,734 +0.07(+2.39%)
Nov 02, 2022 3.060 3.095 2.920 2.930 1,178,410 -0.09(-2.98%)
Nov 01, 2022 3.050 3.110 2.943 3.020 1,779,885 +0.12(+4.14%)
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%)
Oct 03, 2022 3.250 3.280 3.090 3.090 883,568 -0.19(-5.79%)
Sep 30, 2022 3.250 3.369 3.230 3.280 821,686 +0.02(+0.61%)
Sep 29, 2022 3.230 3.310 3.160 3.260 1,096,305 -0.06(-1.81%)
Sep 28, 2022 3.170 3.340 3.190 3.320 748,669 +0.10(+3.11%)
Sep 27, 2022 3.190 3.330 3.115 3.220 1,150,076 +0.11(+3.54%)
Sep 26, 2022 3.070 3.250 3.040 3.110 1,207,183 +0.05(+1.63%)
Sep 23, 2022 3.000 3.070 2.895 3.060 1,323,730 +0.02(+0.66%)
Sep 22, 2022 3.080 3.150 3.015 3.040 979,736 -0.05(-1.62%)
Sep 21, 2022 3.100 3.220 3.010 3.090 1,061,547 +0.02(+0.65%)
Sep 20, 2022 3.160 3.160 3.040 3.070 882,024 -0.10(-3.15%)
Sep 19, 2022 3.130 3.190 3.080 3.170 1,053,586 -0.03(-0.94%)
Sep 16, 2022 3.230 3.246 3.125 3.200 1,176,226 -0.08(-2.44%)
Sep 15, 2022 3.290 3.369 3.260 3.280 913,712 -0.01(-0.30%)
Sep 14, 2022 3.290 3.330 3.190 3.290 1,043,134 +0.04(+1.23%)
Sep 13, 2022 3.390 3.420 3.220 3.250 1,514,953 -0.21(-6.07%)
Sep 12, 2022 3.440 3.490 3.390 3.460 662,189 +0.08(+2.37%)
Sep 09, 2022 3.400 3.440 3.330 3.380 1,792,226 +0.16(+4.97%)
Sep 08, 2022 3.220 3.295 3.110 3.220 1,678,579 +0.00(+0.00%)
Sep 07, 2022 3.230 3.325 3.140 3.220 1,704,305 +0.01(+0.31%)
Sep 06, 2022 3.350 3.390 3.190 3.210 1,047,858 -0.19(-5.59%)
Sep 02, 2022 3.430 3.471 3.330 3.400 1,170,060 -0.03(-0.87%)
Sep 01, 2022 3.430 3.540 3.165 3.430 1,915,175 -0.08(-2.28%)
Aug 31, 2022 3.450 3.680 3.390 3.510 3,291,727 +0.10(+2.93%)
Aug 30, 2022 3.600 3.660 3.340 3.410 1,468,394 -0.11(-3.12%)
Aug 29, 2022 3.500 3.770 3.490 3.520 1,226,939 -0.04(-1.12%)
Aug 26, 2022 3.850 3.895 3.550 3.560 2,014,373 -0.11(-3.00%)
Aug 25, 2022 3.600 3.690 3.520 3.670 1,103,355 +0.20(+5.76%)
Aug 24, 2022 3.500 3.620 3.450 3.470 1,084,470 -0.02(-0.57%)
Aug 23, 2022 3.450 3.670 3.440 3.490 991,038 +0.06(+1.75%)
Aug 22, 2022 3.590 3.600 3.430 3.430 1,495,885 -0.25(-6.79%)
Aug 19, 2022 3.740 3.850 3.620 3.680 1,842,851 -0.26(-6.60%)
Aug 18, 2022 3.980 3.990 3.510 3.940 1,796,053 +0.03(+0.77%)
Aug 17, 2022 4.090 4.090 3.892 3.910 1,569,839 -0.16(-3.93%)
Aug 16, 2022 4.270 4.275 4.020 4.070 1,421,526 -0.22(-5.13%)
Aug 15, 2022 4.180 4.380 4.105 4.290 1,492,023 +0.05(+1.18%)
Aug 12, 2022 4.050 4.300 3.970 4.240 1,862,462 +0.17(+4.18%)
Aug 11, 2022 4.230 4.380 4.060 4.070 2,014,648 -0.01(-0.25%)
Aug 10, 2022 3.970 4.089 3.860 4.080 1,910,053 +0.26(+6.81%)
Aug 09, 2022 3.920 3.960 3.760 3.820 1,191,078 -0.16(-4.02%)
Aug 08, 2022 4.100 4.200 3.970 3.980 1,860,726 +0.10(+2.58%)
Aug 05, 2022 3.850 3.970 3.750 3.880 1,322,306 -0.04(-1.02%)
Aug 04, 2022 3.930 4.090 3.890 3.920 1,663,626 +0.02(+0.51%)
Aug 03, 2022 3.880 3.990 3.780 3.900 1,284,978 +0.09(+2.36%)
Aug 02, 2022 3.640 3.950 3.590 3.810 2,370,522 +0.14(+3.81%)
Aug 01, 2022 3.940 3.940 3.610 3.670 2,748,810 -0.26(-6.62%)
Jul 29, 2022 4.200 4.205 3.900 3.930 6,578,668 -0.33(-7.75%)
Jul 28, 2022 4.220 4.320 4.080 4.260 2,384,484 +0.05(+1.19%)
Jul 27, 2022 3.900 4.245 3.860 4.210 1,247,398 +0.40(+10.50%)
Jul 26, 2022 3.910 3.959 3.720 3.810 1,691,074 -0.14(-3.54%)
Jul 25, 2022 4.140 4.247 3.895 3.950 2,023,716 -0.24(-5.73%)
Jul 22, 2022 4.540 4.540 4.150 4.190 2,562,963 -0.32(-7.10%)
Jul 21, 2022 4.240 4.520 4.231 4.510 2,173,835 +0.08(+1.81%)
Jul 20, 2022 4.330 4.450 4.194 4.430 4,020,020 +0.15(+3.50%)
Jul 19, 2022 4.050 4.350 4.050 4.280 2,666,217 +0.31(+7.81%)
Jul 18, 2022 3.850 4.150 3.840 3.970 3,889,842 +0.20(+5.31%)
Jul 15, 2022 3.830 3.870 3.690 3.770 1,410,919 -0.04(-1.05%)
Jul 14, 2022 3.760 3.870 3.690 3.810 1,036,973 +0.01(+0.26%)
Jul 13, 2022 3.670 3.920 3.657 3.800 1,113,892 +0.01(+0.26%)
Jul 12, 2022 3.800 3.875 3.660 3.790 1,520,509 +0.03(+0.80%)
Jul 11, 2022 3.720 3.880 3.700 3.760 1,993,119 -0.14(-3.59%)
Jul 08, 2022 3.620 3.965 3.560 3.900 2,402,103 +0.19(+5.12%)
Jul 07, 2022 3.420 3.720 3.400 3.710 2,136,492 +0.34(+10.09%)
Jul 06, 2022 3.400 3.421 3.250 3.370 1,473,549 -0.09(-2.60%)
Jul 05, 2022 3.170 3.460 3.110 3.460 1,768,553 +0.23(+7.12%)
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.