Skip to main content

Canaan Inc ADR (NQ: CAN )

1.520 +0.100 (+7.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.