Skip to main content

Canaan Inc ADR (NQ: CAN )

1.520 +0.100 (+7.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.040 3.180 2.995 3.180 5,341,540 +0.14(+4.61%)
Jul 28, 2023 2.920 3.060 2.900 3.040 1,693,896 +0.17(+5.92%)
Jul 27, 2023 2.930 3.060 2.850 2.870 2,286,386 -0.08(-2.71%)
Jul 26, 2023 2.900 2.970 2.835 2.950 2,057,404 +0.05(+1.72%)
Jul 25, 2023 2.820 3.030 2.800 2.900 2,634,165 +0.10(+3.57%)
Jul 24, 2023 2.870 2.890 2.680 2.800 3,492,479 -0.12(-4.11%)
Jul 21, 2023 2.940 2.990 2.840 2.920 1,933,341 +0.01(+0.34%)
Jul 20, 2023 2.940 3.080 2.860 2.910 2,714,671 -0.01(-0.34%)
Jul 19, 2023 2.880 3.080 2.870 2.920 3,748,489 +0.09(+3.18%)
Jul 18, 2023 2.920 2.980 2.790 2.830 2,786,629 -0.08(-2.92%)
Jul 17, 2023 2.930 3.020 2.850 2.915 2,274,812 -0.02(-0.85%)
Jul 14, 2023 3.200 3.219 2.860 2.940 4,734,105 -0.24(-7.55%)
Jul 13, 2023 2.970 3.255 2.850 3.180 7,770,226 +0.34(+11.97%)
Jul 12, 2023 3.000 3.075 2.800 2.840 5,539,760 -0.08(-2.74%)
Jul 11, 2023 2.750 2.920 2.675 2.920 6,361,487 +0.22(+8.15%)
Jul 10, 2023 2.430 2.725 2.400 2.700 5,884,976 +0.22(+8.87%)
Jul 07, 2023 2.250 2.560 2.240 2.480 4,326,002 +0.24(+10.71%)
Jul 06, 2023 2.250 2.339 2.220 2.240 1,905,944 -0.03(-1.32%)
Jul 05, 2023 2.230 2.330 2.180 2.270 2,938,031 -0.02(-0.87%)
Jul 03, 2023 2.130 2.330 2.130 2.290 2,711,565 +0.16(+7.51%)
Jun 30, 2023 2.140 2.141 2.060 2.130 1,119,214 +0.04(+1.91%)
Jun 29, 2023 2.070 2.145 2.060 2.090 1,026,549 +0.03(+1.46%)
Jun 28, 2023 2.190 2.190 2.030 2.060 2,110,310 -0.15(-6.79%)
Jun 27, 2023 2.050 2.220 2.020 2.210 4,186,624 +0.19(+9.41%)
Jun 26, 2023 2.000 2.070 1.970 2.020 1,643,404 -0.02(-0.98%)
Jun 23, 2023 2.030 2.120 1.980 2.040 4,668,680 +0.04(+2.00%)
Jun 22, 2023 2.150 2.200 2.000 2.000 2,985,566 -0.19(-8.68%)
Jun 21, 2023 2.140 2.260 2.110 2.190 4,631,896 +0.09(+4.29%)
Jun 20, 2023 2.150 2.210 2.030 2.100 4,597,049 -0.05(-2.33%)
Jun 16, 2023 2.220 2.220 2.060 2.150 6,526,743 -0.07(-3.15%)
Jun 15, 2023 2.180 2.220 1,596,125 -0.27(-10.84%)
May 08, 2023 2.530 2.570 2.470 2.490 1,346,692 -0.12(-4.60%)
May 05, 2023 2.700 2.700 2.570 2.610 2,258,109 -0.07(-2.61%)
May 04, 2023 2.710 2.790 2.660 2.680 1,426,601 -0.01(-0.37%)
May 03, 2023 2.770 2.809 2.670 2.690 1,021,540 -0.08(-2.89%)
May 02, 2023 2.730 2.780 2.685 2.770 1,162,432 +0.02(+0.73%)
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.