Indicators

Canaan Inc ADR (NQ: CAN )

0.9159 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	5.990	6.060	4.800	5.000	13,319,417	-0.75(-13.04%)
Nov 27, 2020	5.900	6.120	5.500	5.750	8,517,500	-0.62(-9.73%)
Nov 25, 2020	5.450	7.260	5.120	6.370	20,066,000	+0.95(+17.53%)
Nov 24, 2020	5.490	5.640	5.090	5.420	9,584,691	+0.42(+8.40%)
Nov 23, 2020	4.980	5.280	4.710	5.000	11,109,020	+0.72(+16.82%)
Nov 20, 2020	3.500	4.350	3.500	4.280	12,121,600	+0.79(+22.64%)
Nov 19, 2020	3.240	3.520	3.100	3.490	5,202,102	+0.28(+8.72%)
Nov 18, 2020	3.450	3.580	3.080	3.210	6,228,160	-0.11(-3.31%)
Nov 17, 2020	3.500	3.860	3.210	3.320	10,858,313	+0.03(+0.91%)
Nov 16, 2020	2.730	3.730	2.710	3.290	25,580,256	+0.63(+23.68%)
Nov 13, 2020	2.640	2.680	2.550	2.660	1,796,600	+0.02(+0.76%)
Nov 12, 2020	2.650	2.710	2.530	2.640	6,254,553	+0.02(+0.76%)
Nov 11, 2020	2.440	2.650	2.380	2.620	3,440,839	+0.23(+9.62%)
Nov 10, 2020	2.470	2.550	2.350	2.390	2,328,509	-0.14(-5.53%)
Nov 09, 2020	2.370	2.550	2.290	2.530	4,050,618	+0.11(+4.55%)
Nov 06, 2020	2.360	2.470	2.290	2.420	3,651,000	+0.04(+1.68%)
Nov 05, 2020	2.210	2.410	2.170	2.380	4,477,916	+0.25(+11.74%)
Nov 04, 2020	2.180	2.220	2.050	2.130	2,062,968	-0.03(-1.39%)
Nov 03, 2020	2.110	2.190	2.070	2.160	2,581,013	+0.05(+2.37%)

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.