Indicators

Canaan Inc ADR (NQ: CAN )

0.9247 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.