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

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
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 (%)
Mar 31, 2020 2.950 3.090 2.850 3.040 115,254 +0.14(+4.83%)
Mar 30, 2020 3.010 3.020 2.880 2.900 324,846 -0.15(-4.92%)
Mar 27, 2020 2.980 3.180 2.950 3.050 410,700 -0.01(-0.33%)
Mar 26, 2020 3.000 3.130 2.950 3.060 344,328 +0.08(+2.68%)
Mar 25, 2020 2.980 3.170 2.980 2.980 245,949 +0.03(+1.02%)
Mar 24, 2020 3.150 3.180 2.900 2.950 639,530 -0.10(-3.28%)
Mar 23, 2020 3.170 3.170 2.860 3.050 578,866 -0.06(-1.93%)
Mar 20, 2020 3.450 3.580 2.960 3.110 247,400 -0.16(-4.89%)
Mar 19, 2020 3.010 3.270 2.750 3.270 292,026 +0.26(+8.64%)
Mar 18, 2020 2.730 3.100 2.530 3.010 428,322 +0.20(+7.12%)
Mar 17, 2020 2.860 2.950 2.690 2.810 401,245 -0.07(-2.43%)
Mar 16, 2020 3.000 3.230 2.860 2.880 714,771 -0.49(-14.54%)
Mar 13, 2020 3.460 3.547 3.360 3.370 285,800 -0.14(-3.99%)
Mar 12, 2020 3.450 3.560 3.390 3.510 441,792 -0.40(-10.23%)
Mar 11, 2020 3.310 3.960 3.300 3.910 510,778 +0.48(+13.99%)
Mar 10, 2020 3.640 3.650 3.420 3.430 462,778 +0.05(+1.48%)
Mar 09, 2020 4.050 4.050 3.300 3.380 594,686 -0.88(-20.66%)
Mar 06, 2020 4.700 4.830 4.200 4.260 419,000 -0.57(-11.80%)
Mar 05, 2020 4.630 4.889 4.610 4.830 311,764 +0.17(+3.65%)
Mar 04, 2020 4.900 4.970 4.660 4.660 229,017 -0.24(-4.90%)
Mar 03, 2020 5.020 5.280 4.830 4.900 291,404 -0.14(-2.78%)
Mar 02, 2020 5.130 5.480 4.930 5.040 225,019 -0.05(-0.98%)
Feb 28, 2020 5.180 5.230 4.800 5.090 314,000 -0.27(-5.04%)
Feb 27, 2020 5.230 5.600 5.050 5.360 451,640 -0.14(-2.55%)
Feb 26, 2020 5.400 5.570 5.350 5.500 332,833 +0.00(+0.00%)
Feb 25, 2020 5.620 5.620 5.310 5.500 326,460 -0.15(-2.65%)
Feb 24, 2020 5.990 6.090 5.470 5.650 494,540 -0.21(-3.58%)
Feb 21, 2020 5.260 5.950 5.188 5.860 580,400 +0.54(+10.15%)
Feb 20, 2020 5.500 5.650 5.110 5.320 744,117 -0.39(-6.83%)
Feb 19, 2020 5.820 6.380 5.700 5.710 1,027,579 -0.04(-0.70%)
Feb 18, 2020 6.830 6.840 5.700 5.750 1,349,723 -1.03(-15.19%)
Feb 14, 2020 6.950 7.480 6.750 6.780 1,932,700 +0.14(+2.11%)
Feb 13, 2020 7.060 7.460 6.030 6.640 4,086,880 -1.40(-17.41%)
Feb 12, 2020 4.420 8.690 4.410 8.040 11,956,917 +3.64(+82.73%)
Feb 11, 2020 4.760 4.760 4.310 4.400 325,410 -0.17(-3.72%)
Feb 10, 2020 4.500 4.650 4.440 4.570 355,356 +0.02(+0.44%)
Feb 07, 2020 5.050 5.110 4.500 4.550 336,400 -0.33(-6.76%)
Feb 06, 2020 5.100 5.290 4.820 4.880 253,699 -0.06(-1.21%)
Feb 05, 2020 5.200 5.490 4.860 4.940 149,325 -0.17(-3.33%)
Feb 04, 2020 5.500 5.500 5.050 5.110 277,538 -0.47(-8.42%)
Feb 03, 2020 5.920 5.920 5.400 5.580 216,756 -0.42(-7.00%)
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.