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 (%)
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%)
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.