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 (%)
Nov 30, 2020 5.990 6.060 4.800 5.000 13,319,417 -0.75(-13.04%)
Nov 27, 2020 5.900 6.120 5.500 5.750 8,517,500 -0.62(-9.73%)
Nov 25, 2020 5.450 7.260 5.120 6.370 20,066,000 +0.95(+17.53%)
Nov 24, 2020 5.490 5.640 5.090 5.420 9,584,691 +0.42(+8.40%)
Nov 23, 2020 4.980 5.280 4.710 5.000 11,109,020 +0.72(+16.82%)
Nov 20, 2020 3.500 4.350 3.500 4.280 12,121,600 +0.79(+22.64%)
Nov 19, 2020 3.240 3.520 3.100 3.490 5,202,102 +0.28(+8.72%)
Nov 18, 2020 3.450 3.580 3.080 3.210 6,228,160 -0.11(-3.31%)
Nov 17, 2020 3.500 3.860 3.210 3.320 10,858,313 +0.03(+0.91%)
Nov 16, 2020 2.730 3.730 2.710 3.290 25,580,256 +0.63(+23.68%)
Nov 13, 2020 2.640 2.680 2.550 2.660 1,796,600 +0.02(+0.76%)
Nov 12, 2020 2.650 2.710 2.530 2.640 6,254,553 +0.02(+0.76%)
Nov 11, 2020 2.440 2.650 2.380 2.620 3,440,839 +0.23(+9.62%)
Nov 10, 2020 2.470 2.550 2.350 2.390 2,328,509 -0.14(-5.53%)
Nov 09, 2020 2.370 2.550 2.290 2.530 4,050,618 +0.11(+4.55%)
Nov 06, 2020 2.360 2.470 2.290 2.420 3,651,000 +0.04(+1.68%)
Nov 05, 2020 2.210 2.410 2.170 2.380 4,477,916 +0.25(+11.74%)
Nov 04, 2020 2.180 2.220 2.050 2.130 2,062,968 -0.03(-1.39%)
Nov 03, 2020 2.110 2.190 2.070 2.160 2,581,013 +0.05(+2.37%)
Nov 02, 2020 2.090 2.170 2.070 2.110 3,153,514 -0.07(-3.21%)
Oct 30, 2020 1.930 2.180 1.870 2.180 4,815,200 +0.23(+11.79%)
Oct 29, 2020 1.850 1.970 1.850 1.950 1,335,993 +0.10(+5.41%)
Oct 28, 2020 1.920 1.970 1.850 1.850 2,014,556 -0.16(-7.96%)
Oct 27, 2020 1.940 2.040 1.900 2.010 2,772,694 +0.10(+5.24%)
Oct 26, 2020 1.940 1.980 1.900 1.910 1,489,262 -0.02(-1.04%)
Oct 23, 2020 2.100 2.150 1.920 1.930 2,468,500 -0.10(-4.93%)
Oct 22, 2020 2.360 2.360 2.000 2.030 6,754,388 -0.21(-9.38%)
Oct 21, 2020 2.000 2.320 1.990 2.240 10,549,762 +0.28(+14.29%)
Oct 20, 2020 1.900 1.980 1.890 1.960 1,378,321 +0.06(+3.16%)
Oct 19, 2020 1.910 1.930 1.890 1.900 1,005,991 +0.01(+0.53%)
Oct 16, 2020 1.910 1.910 1.860 1.890 735,600 +0.01(+0.53%)
Oct 15, 2020 1.870 1.910 1.850 1.880 1,156,808 +0.00(+0.00%)
Oct 14, 2020 1.990 2.040 1.870 1.880 1,791,766 -0.11(-5.53%)
Oct 13, 2020 1.940 2.040 1.920 1.990 2,112,938 +0.05(+2.58%)
Oct 12, 2020 1.940 1.990 1.880 1.940 1,309,511 -0.02(-1.02%)
Oct 09, 2020 1.980 1.990 1.900 1.960 1,027,200 -0.01(-0.51%)
Oct 08, 2020 1.940 2.010 1.880 1.970 1,640,229 +0.07(+3.68%)
Oct 07, 2020 1.920 1.930 1.870 1.900 469,581 -0.01(-0.52%)
Oct 06, 2020 1.930 1.960 1.860 1.910 897,203 +0.02(+1.06%)
Oct 05, 2020 1.860 1.890 1.840 1.890 454,390 +0.02(+1.07%)
Oct 02, 2020 1.860 1.890 1.840 1.870 633,200 -0.03(-1.58%)
Oct 01, 2020 1.870 1.940 1.860 1.900 442,582 +0.03(+1.60%)
Sep 30, 2020 1.940 1.940 1.860 1.870 598,212 -0.06(-3.11%)
Sep 29, 2020 1.900 1.960 1.870 1.930 585,961 -0.01(-0.52%)
Sep 28, 2020 1.990 2.010 1.900 1.940 768,063 -0.06(-3.00%)
Sep 25, 2020 1.860 2.030 1.840 2.000 3,111,800 +0.13(+6.95%)
Sep 24, 2020 1.850 1.890 1.810 1.870 1,075,907 +0.00(+0.00%)
Sep 23, 2020 1.900 1.910 1.850 1.870 676,209 -0.03(-1.58%)
Sep 22, 2020 1.940 1.960 1.850 1.900 750,539 -0.06(-3.06%)
Sep 21, 2020 1.850 1.970 1.850 1.960 2,040,551 +0.10(+5.38%)
Sep 18, 2020 1.900 1.930 1.810 1.860 5,555,600 -0.02(-1.06%)
Sep 17, 2020 1.900 1.910 1.830 1.880 3,399,130 -0.01(-0.53%)
Sep 16, 2020 1.920 1.940 1.860 1.890 6,045,622 -0.05(-2.58%)
Sep 15, 2020 1.970 1.970 1.910 1.940 700,395 -0.03(-1.52%)
Sep 14, 2020 2.000 2.010 1.940 1.970 1,056,904 -0.03(-1.50%)
Sep 11, 2020 2.010 2.010 1.940 2.000 1,303,300 -0.02(-0.99%)
Sep 10, 2020 2.060 2.060 1.970 2.020 1,621,911 -0.04(-1.94%)
Sep 09, 2020 2.040 2.080 2.000 2.060 1,361,763 +0.03(+1.48%)
Sep 08, 2020 1.950 2.050 1.860 2.030 2,013,526 +0.11(+5.73%)
Sep 04, 2020 1.970 2.000 1.800 1.920 2,245,200 -0.07(-3.52%)
Sep 03, 2020 1.990 2.030 1.960 1.990 1,295,816 -0.05(-2.45%)
Sep 02, 2020 2.050 2.090 1.980 2.040 1,532,809 -0.04(-1.92%)
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.