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 (%)
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	2,416,347	+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%)

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.