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 (%)
Jun 30, 2020 1.870 1.920 1.850 1.900 1,270,217 +0.05(+2.70%)
Jun 29, 2020 1.850 1.880 1.760 1.850 1,173,898 -0.04(-2.12%)
Jun 26, 2020 1.940 1.940 1.880 1.890 1,190,300 -0.05(-2.58%)
Jun 25, 2020 1.950 1.970 1.910 1.940 892,661 +0.00(+0.00%)
Jun 24, 2020 2.040 2.050 1.900 1.940 2,615,566 -0.18(-8.49%)
Jun 23, 2020 2.140 2.150 2.020 2.120 1,765,537 +0.03(+1.44%)
Jun 22, 2020 1.920 2.270 1.900 2.090 4,305,022 +0.19(+10.00%)
Jun 19, 2020 1.980 1.980 1.880 1.900 3,994,900 -0.02(-1.04%)
Jun 18, 2020 1.970 1.980 1.860 1.920 4,424,335 -0.01(-0.52%)
Jun 17, 2020 2.000 2.010 1.910 1.930 4,543,976 -0.09(-4.46%)
Jun 16, 2020 2.030 2.090 1.940 2.020 2,573,799 +0.04(+2.02%)
Jun 15, 2020 2.020 2.080 1.920 1.980 3,709,697 -0.08(-3.88%)
Jun 12, 2020 2.190 2.220 2.035 2.060 2,946,200 -0.06(-2.83%)
Jun 11, 2020 2.160 2.270 2.100 2.120 2,420,553 -0.30(-12.40%)
Jun 10, 2020 2.540 2.580 2.200 2.420 4,398,711 -0.03(-1.22%)
Jun 09, 2020 2.150 2.520 2.130 2.450 7,758,766 +0.33(+15.57%)
Jun 08, 2020 2.170 2.180 2.040 2.120 3,252,301 +0.00(+0.00%)
Jun 05, 2020 2.160 2.220 2.030 2.120 2,815,300 -0.03(-1.40%)
Jun 04, 2020 2.410 2.450 2.120 2.150 4,387,917 -0.26(-10.79%)
Jun 03, 2020 2.530 2.800 2.380 2.410 4,595,673 -0.08(-3.21%)
Jun 02, 2020 2.250 3.250 2.150 2.490 11,481,199 +0.37(+17.45%)
Jun 01, 2020 2.500 2.500 2.000 2.120 3,349,271 -0.24(-10.17%)
May 29, 2020 2.820 2.850 2.360 2.360 2,792,100 -0.55(-18.90%)
May 28, 2020 3.140 3.150 2.760 2.910 2,187,687 -0.09(-3.00%)
May 27, 2020 3.360 3.450 2.940 3.000 1,415,439 -0.36(-10.71%)
May 26, 2020 3.820 3.980 3.350 3.360 707,451 -0.46(-12.04%)
May 22, 2020 3.960 3.960 3.750 3.820 339,500 -0.17(-4.26%)
May 21, 2020 3.950 4.150 3.750 3.990 373,905 -0.21(-5.00%)
May 20, 2020 4.400 4.500 4.120 4.200 219,887 -0.17(-3.89%)
May 19, 2020 4.500 4.600 4.250 4.370 247,104 -0.08(-1.80%)
May 18, 2020 4.500 4.840 4.440 4.450 429,626 +0.06(+1.37%)
May 15, 2020 5.590 5.760 4.000 4.390 1,401,300 -1.58(-26.47%)
May 14, 2020 5.930 5.980 5.390 5.970 459,134 -0.02(-0.33%)
May 13, 2020 5.870 6.000 5.560 5.990 356,545 +0.26(+4.54%)
May 12, 2020 5.700 5.790 5.400 5.730 459,503 +0.34(+6.31%)
May 11, 2020 5.850 5.890 5.200 5.390 623,948 -0.50(-8.49%)
May 08, 2020 5.950 5.990 5.550 5.890 904,800 +0.09(+1.55%)
May 07, 2020 5.150 5.800 5.100 5.800 1,150,590 +0.76(+15.08%)
May 06, 2020 4.820 5.140 4.820 5.040 655,296 +0.35(+7.46%)
May 05, 2020 4.850 4.850 4.600 4.690 169,758 +0.06(+1.30%)
May 04, 2020 4.630 4.840 4.500 4.630 254,745 +0.03(+0.65%)
May 01, 2020 5.180 5.230 4.560 4.600 269,500 -0.58(-11.20%)
Apr 30, 2020 4.920 5.240 4.760 5.180 427,889 +0.42(+8.82%)
Apr 29, 2020 4.950 4.990 4.660 4.760 462,359 +0.11(+2.37%)
Apr 28, 2020 4.480 4.670 4.320 4.650 331,691 +0.21(+4.73%)
Apr 27, 2020 4.340 4.490 4.250 4.440 224,627 +0.21(+4.96%)
Apr 24, 2020 4.480 4.480 4.110 4.230 215,700 -0.20(-4.51%)
Apr 23, 2020 4.440 4.580 4.280 4.430 322,248 +0.15(+3.50%)
Apr 22, 2020 4.340 4.450 4.200 4.280 113,972 +0.01(+0.23%)
Apr 21, 2020 4.360 4.400 4.250 4.270 141,743 +0.10(+2.40%)
Apr 20, 2020 4.850 4.850 4.150 4.170 280,725 -0.51(-10.90%)
Apr 17, 2020 4.700 4.700 4.460 4.680 183,200 +0.24(+5.41%)
Apr 16, 2020 4.660 4.850 4.350 4.440 174,432 +0.29(+6.99%)
Apr 15, 2020 4.500 4.574 4.100 4.150 268,732 -0.45(-9.78%)
Apr 14, 2020 4.400 4.980 4.300 4.600 935,061 +0.56(+13.86%)
Apr 13, 2020 3.580 4.330 3.250 4.040 554,089 +0.84(+26.25%)
Apr 09, 2020 3.680 3.680 3.100 3.200 303,700 -0.32(-9.09%)
Apr 08, 2020 3.720 3.740 3.440 3.520 96,118 +0.02(+0.57%)
Apr 07, 2020 3.990 3.990 3.430 3.500 223,687 -0.02(-0.57%)
Apr 06, 2020 3.070 3.690 3.060 3.520 405,202 +0.64(+22.22%)
Apr 03, 2020 3.020 3.035 2.870 2.880 73,900 -0.06(-2.04%)
Apr 02, 2020 2.890 3.020 2.870 2.940 199,570 +0.07(+2.44%)
Apr 01, 2020 2.940 3.020 2.870 2.870 143,633 -0.17(-5.59%)
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%)
Jan 02, 2020 6.090 6.125 5.600 6.020 225,536 -0.08(-1.31%)
Dec 31, 2019 6.510 6.550 6.010 6.100 116,600 -0.43(-6.58%)
Dec 30, 2019 5.710 6.600 5.500 6.530 393,027 +0.90(+15.99%)
Dec 27, 2019 5.530 5.870 5.530 5.630 694,000 +0.05(+0.90%)
Dec 26, 2019 5.680 6.242 5.500 5.580 206,815 -0.11(-1.93%)
Dec 24, 2019 5.220 5.730 5.220 5.690 243,600 +0.40(+7.56%)
Dec 23, 2019 4.930 5.690 4.930 5.290 446,404 +0.52(+10.90%)
Dec 20, 2019 4.610 4.960 4.610 4.770 75,800 +0.12(+2.58%)
Dec 19, 2019 4.570 4.860 4.550 4.650 201,770 +0.02(+0.43%)
Dec 18, 2019 5.200 5.280 4.600 4.630 424,847 -0.56(-10.79%)
Dec 17, 2019 4.600 5.330 4.561 5.190 451,674 +0.54(+11.61%)
Dec 16, 2019 5.200 5.210 4.560 4.650 442,274 -0.59(-11.26%)
Dec 13, 2019 5.750 5.850 5.200 5.240 212,300 -0.47(-8.23%)
Dec 12, 2019 6.110 6.230 5.550 5.710 202,161 -0.46(-7.46%)
Dec 11, 2019 6.590 6.590 6.050 6.170 164,028 -0.40(-6.09%)
Dec 10, 2019 7.240 7.240 6.455 6.570 198,389 -0.68(-9.38%)
Dec 09, 2019 7.900 7.900 7.180 7.250 142,783 -0.55(-7.05%)
Dec 06, 2019 8.100 8.100 7.100 7.800 354,800 -0.05(-0.64%)
Dec 05, 2019 8.000 8.100 7.520 7.850 284,821 -0.22(-2.73%)
Dec 04, 2019 8.220 8.435 8.010 8.070 50,194 -0.11(-1.34%)
Dec 03, 2019 8.290 8.460 8.170 8.180 67,054 -0.17(-2.04%)
Dec 02, 2019 8.250 8.400 8.090 8.350 95,292 +0.10(+1.21%)
Nov 29, 2019 8.260 8.460 8.010 8.250 97,100 +0.00(+0.00%)
Nov 27, 2019 8.250 8.420 8.050 8.250 132,500 +0.06(+0.73%)
Nov 26, 2019 8.250 8.490 8.000 8.190 674,440 -0.10(-1.21%)
Nov 25, 2019 8.880 8.980 7.360 8.290 1,125,433 -0.69(-7.68%)
Nov 22, 2019 8.050 8.980 7.500 8.980 672,400 -0.01(-0.11%)
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.