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

Canaan Inc ADR (NQ: CAN )

0.9672 +0.0472 (+5.13%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 14, 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 (%)
Jan 31, 2020 5.900 6.500 5.297 6.000 262,500 +0.14(+2.39%)
Jan 30, 2020 5.700 5.880 5.550 5.860 166,079 +0.19(+3.35%)
Jan 29, 2020 5.040 5.710 5.040 5.670 89,781 +0.62(+12.28%)
Jan 28, 2020 5.000 5.203 5.000 5.050 60,407 +0.06(+1.20%)
Jan 27, 2020 5.050 5.282 4.800 4.990 61,790 -0.08(-1.58%)
Jan 24, 2020 5.080 5.160 5.050 5.070 39,500 -0.01(-0.20%)
Jan 23, 2020 5.210 5.370 5.011 5.080 87,826 -0.16(-3.05%)
Jan 22, 2020 5.850 5.900 5.130 5.240 808,456 -0.46(-8.07%)
Jan 21, 2020 6.040 6.200 5.600 5.700 132,740 -0.30(-5.00%)
Jan 17, 2020 5.800 6.200 5.800 6.000 82,300 +0.22(+3.81%)
Jan 16, 2020 5.660 5.920 5.560 5.780 90,665 +0.16(+2.85%)
Jan 15, 2020 6.150 6.292 5.510 5.620 240,682 -0.52(-8.47%)
Jan 14, 2020 6.410 6.500 6.080 6.140 128,875 -0.30(-4.66%)
Jan 13, 2020 6.420 6.560 6.330 6.440 61,105 -0.05(-0.77%)
Jan 10, 2020 6.500 6.660 6.350 6.490 247,100 +0.00(+0.00%)
Jan 09, 2020 6.250 6.580 6.010 6.490 193,275 +0.37(+6.05%)
Jan 08, 2020 5.800 6.260 5.800 6.120 115,936 +0.30(+5.15%)
Jan 07, 2020 6.050 6.100 5.620 5.820 79,984 -0.06(-1.02%)
Jan 06, 2020 6.080 6.260 5.870 5.880 87,291 -0.19(-3.13%)
Jan 03, 2020 6.040 6.340 5.910 6.070 160,500 +0.05(+0.83%)
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.