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 (%)
Feb 29, 2024 1.850 1.900 1.540 1.570 26,642,748 -0.28(-15.14%)
Feb 28, 2024 1.900 1.980 1.800 1.850 31,652,634 +0.10(+5.71%)
Feb 27, 2024 2.100 2.170 1.720 1.750 56,053,160 -0.22(-11.17%)
Feb 26, 2024 1.840 2.080 1.830 1.970 35,922,096 +0.18(+10.06%)
Feb 23, 2024 1.960 2.010 1.780 1.790 16,931,526 -0.24(-11.82%)
Feb 22, 2024 1.900 2.040 1.900 2.030 13,141,185 +0.14(+7.41%)
Feb 21, 2024 1.980 2.030 1.860 1.890 14,030,091 -0.26(-12.09%)
Feb 20, 2024 2.310 2.430 1.972 2.150 32,085,112 -0.15(-6.52%)
Feb 16, 2024 2.350 2.540 2.210 2.300 22,857,260 -0.01(-0.43%)
Feb 15, 2024 2.390 2.415 2.090 2.310 38,308,524 +0.03(+1.32%)
Feb 14, 2024 1.960 2.350 1.935 2.280 48,047,884 +0.55(+31.79%)
Feb 13, 2024 1.700 1.827 1.660 1.730 25,185,568 -0.14(-7.49%)
Feb 12, 2024 1.590 2.010 1.580 1.870 41,244,452 +0.27(+16.88%)
Feb 09, 2024 1.730 1.800 1.534 1.600 30,025,724 +0.06(+3.90%)
Feb 08, 2024 1.400 1.560 1.350 1.540 24,677,164 +0.26(+20.31%)
Feb 07, 2024 1.290 1.300 1.230 1.280 8,883,489 +0.01(+0.79%)
Feb 06, 2024 1.230 1.310 1.201 1.270 10,719,450 +0.07(+5.83%)
Feb 05, 2024 1.310 1.340 1.190 1.200 14,306,332 -0.13(-9.77%)
Feb 02, 2024 1.360 1.380 1.280 1.330 8,745,241 -0.05(-3.62%)
Feb 01, 2024 1.460 1.460 1.320 1.380 18,139,908 -0.06(-3.83%)
Jan 31, 2024 1.460 1.540 1.430 1.435 7,707,892 -0.05(-3.69%)
Jan 30, 2024 1.650 1.700 1.470 1.490 18,909,932 -0.15(-9.15%)
Jan 29, 2024 1.690 1.770 1.560 1.640 17,850,054 +0.02(+1.23%)
Jan 26, 2024 1.550 1.700 1.510 1.620 23,028,828 +0.17(+11.72%)
Jan 25, 2024 1.530 1.540 1.420 1.450 14,272,711 -0.10(-6.45%)
Jan 24, 2024 1.620 1.670 1.540 1.550 9,215,085 -0.01(-0.64%)
Jan 23, 2024 1.680 1.710 1.520 1.560 20,182,222 -0.17(-9.83%)
Jan 22, 2024 1.730 1.810 1.700 1.730 8,239,021 -0.07(-3.89%)
Jan 19, 2024 1.820 1.840 1.650 1.800 15,778,255 -0.04(-2.17%)
Jan 18, 2024 2.000 2.060 1.830 1.840 13,130,647 -0.09(-4.66%)
Jan 17, 2024 1.980 1.990 1.860 1.930 11,073,267 -0.17(-8.10%)
Jan 16, 2024 1.940 2.170 1.850 2.100 15,868,191 +0.16(+8.25%)
Jan 12, 2024 2.060 2.120 1.910 1.940 20,648,348 -0.19(-8.92%)
Jan 11, 2024 2.440 2.630 2.060 2.130 50,505,940 -0.01(-0.47%)
Jan 10, 2024 2.090 2.265 2.005 2.140 12,609,271 +0.01(+0.47%)
Jan 09, 2024 2.310 2.340 2.080 2.130 15,343,390 -0.15(-6.58%)
Jan 08, 2024 2.120 2.330 1.945 2.280 21,050,720 +0.17(+8.06%)
Jan 05, 2024 2.170 2.190 2.020 2.110 15,001,242 -0.07(-3.21%)
Jan 04, 2024 2.070 2.369 1.980 2.180 21,852,684 +0.14(+6.86%)
Jan 03, 2024 1.880 2.160 1.860 2.040 31,392,940 -0.12(-5.56%)
Jan 02, 2024 2.530 2.525 2.120 2.160 31,480,244 -0.15(-6.49%)
Dec 29, 2023 2.920 2.960 2.200 2.310 41,864,792 -0.50(-17.79%)
Dec 28, 2023 2.960 3.040 2.750 2.810 23,998,492 -0.38(-11.91%)
Dec 27, 2023 3.230 3.500 3.030 3.190 36,075,084 +0.16(+5.28%)
Dec 26, 2023 3.130 3.200 2.780 3.030 26,129,112 -0.14(-4.42%)
Dec 22, 2023 2.620 3.360 2.620 3.170 46,307,096 +0.59(+22.87%)
Dec 21, 2023 2.910 2.910 2.420 2.580 40,536,160 +0.01(+0.39%)
Dec 20, 2023 2.340 3.180 2.300 2.570 50,765,160 +0.34(+15.25%)
Dec 19, 2023 2.350 2.370 2.060 2.230 31,281,306 +0.03(+1.36%)
Dec 18, 2023 1.870 2.250 1.850 2.200 28,797,588 +0.28(+14.58%)
Dec 15, 2023 1.800 1.960 1.710 1.920 29,119,462 +0.18(+10.34%)
Dec 14, 2023 1.390 1.755 1.390 1.740 24,486,946 +0.42(+31.82%)
Dec 13, 2023 1.230 1.320 1.130 1.320 9,137,478 +0.10(+8.20%)
Dec 12, 2023 1.280 1.320 1.180 1.220 5,451,370 -0.05(-3.94%)
Dec 11, 2023 1.370 1.380 1.250 1.270 8,388,565 -0.15(-10.56%)
Dec 08, 2023 1.470 1.510 1.410 1.420 5,517,347 -0.04(-2.74%)
Dec 07, 2023 1.570 1.580 1.450 1.460 6,795,401 -0.10(-6.41%)
Dec 06, 2023 1.600 1.680 1.550 1.560 15,000,186 +0.01(+0.65%)
Dec 05, 2023 1.720 1.730 1.550 1.550 11,228,615 -0.15(-8.82%)
Dec 04, 2023 1.760 1.800 1.620 1.700 18,431,634 +0.11(+6.92%)
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.