Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.430	1.630	1.410	1.520	19,344,694	+0.10(+7.04%)
Mar 27, 2024	1.430	1.480	1.400	1.420	6,803,981	+0.01(+0.71%)
Mar 26, 2024	1.450	1.510	1.400	1.410	8,512,909	-0.01(-0.70%)
Mar 25, 2024	1.460	1.500	1.390	1.420	14,816,960	+0.00(+0.00%)
Mar 22, 2024	1.440	1.490	1.410	1.420	8,873,614	-0.13(-8.39%)
Mar 21, 2024	1.630	1.665	1.520	1.550	20,037,340	-0.05(-3.13%)
Mar 20, 2024	1.310	1.600	1.280	1.600	28,166,528	+0.33(+25.98%)
Mar 19, 2024	1.270	1.320	1.210	1.270	10,123,884	-0.03(-2.31%)
Mar 18, 2024	1.320	1.380	1.280	1.300	8,330,437	-0.04(-2.99%)
Mar 15, 2024	1.230	1.370	1.225	1.340	18,869,864	+0.07(+5.51%)
Mar 14, 2024	1.360	1.370	1.260	1.270	13,338,265	-0.10(-7.30%)
Mar 13, 2024	1.390	1.470	1.350	1.370	14,420,846	-0.02(-1.44%)
Mar 12, 2024	1.400	1.497	1.360	1.390	15,374,977	+0.00(+0.00%)
Mar 11, 2024	1.660	1.660	1.370	1.390	22,329,114	-0.17(-10.90%)
Mar 08, 2024	1.530	1.670	1.510	1.560	15,462,840	+0.05(+3.31%)
Mar 07, 2024	1.540	1.580	1.480	1.510	9,076,241	-0.07(-4.43%)
Mar 06, 2024	1.630	1.630	1.510	1.580	11,675,442	+0.01(+0.64%)
Mar 05, 2024	1.550	1.715	1.520	1.570	20,136,968	+0.00(+0.00%)
Mar 04, 2024	1.690	1.720	1.530	1.570	21,507,142	-0.06(-3.68%)

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.