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 (%)
Jul 31, 2020 2.680 2.690 2.500 2.500 4,031,700 -0.20(-7.41%)
Jul 30, 2020 2.550 2.700 2.520 2.700 3,337,929 +0.05(+1.89%)
Jul 29, 2020 2.550 2.690 2.460 2.650 3,365,371 +0.06(+2.32%)
Jul 28, 2020 2.570 2.740 2.400 2.590 5,483,602 +0.09(+3.60%)
Jul 27, 2020 2.740 2.740 2.400 2.500 10,222,811 +0.10(+4.17%)
Jul 24, 2020 2.150 2.400 1.980 2.400 4,836,900 +0.27(+12.68%)
Jul 23, 2020 2.310 2.500 2.040 2.130 6,197,542 -0.14(-6.17%)
Jul 22, 2020 2.500 2.600 2.250 2.270 5,269,644 -0.15(-6.20%)
Jul 21, 2020 2.350 2.950 2.340 2.420 13,643,342 +0.16(+7.08%)
Jul 20, 2020 1.950 2.330 1.910 2.260 8,749,933 +0.34(+17.71%)
Jul 17, 2020 1.890 1.920 1.830 1.920 1,873,300 +0.06(+3.23%)
Jul 16, 2020 1.900 1.940 1.830 1.860 1,913,143 -0.07(-3.63%)
Jul 15, 2020 1.850 2.140 1.800 1.930 5,682,767 +0.09(+4.89%)
Jul 14, 2020 1.830 1.870 1.770 1.840 2,345,978 +0.05(+2.79%)
Jul 13, 2020 1.930 1.930 1.770 1.790 3,274,743 -0.07(-3.76%)
Jul 10, 2020 1.950 1.950 1.830 1.860 2,454,200 -0.07(-3.63%)
Jul 09, 2020 1.950 1.950 1.880 1.930 2,802,555 -0.03(-1.53%)
Jul 08, 2020 1.880 1.990 1.840 1.960 3,330,722 +0.14(+7.69%)
Jul 07, 2020 1.910 1.950 1.800 1.820 1,646,644 -0.14(-7.14%)
Jul 06, 2020 1.920 2.000 1.870 1.960 2,589,357 +0.15(+8.29%)
Jul 02, 2020 1.910 1.910 1.810 1.810 1,599,700 -0.07(-3.72%)
Jul 01, 2020 1.890 1.950 1.850 1.880 1,145,311 -0.02(-1.05%)
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%)
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.