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, 2022 2.440 2.600 2.410 2.600 3,225,770 +0.20(+8.33%)
Nov 29, 2022 2.430 2.500 2.350 2.400 1,334,787 +0.03(+1.27%)
Nov 28, 2022 2.510 2.600 2.320 2.370 2,085,632 -0.21(-8.14%)
Nov 25, 2022 2.690 2.690 2.560 2.580 566,942 -0.12(-4.44%)
Nov 23, 2022 2.690 2.740 2.640 2.700 821,664 +0.02(+0.75%)
Nov 22, 2022 2.590 2.730 2.480 2.680 2,502,812 +0.16(+6.35%)
Nov 21, 2022 2.750 2.750 2.470 2.520 1,637,396 -0.24(-8.70%)
Nov 18, 2022 2.950 2.950 2.735 2.760 1,092,072 -0.10(-3.50%)
Nov 17, 2022 2.810 2.965 2.770 2.860 1,085,271 -0.01(-0.35%)
Nov 16, 2022 3.100 3.131 2.870 2.870 1,365,363 -0.27(-8.60%)
Nov 15, 2022 3.100 3.340 3.020 3.140 2,229,005 +0.18(+6.08%)
Nov 14, 2022 2.700 3.170 2.460 2.960 4,002,179 +0.27(+10.04%)
Nov 11, 2022 2.750 2.820 2.630 2.690 4,436,823 -0.05(-1.82%)
Nov 10, 2022 2.740 2.750 2.610 2.740 1,856,740 +0.17(+6.61%)
Nov 09, 2022 2.830 2.900 2.560 2.570 2,661,176 -0.36(-12.29%)
Nov 08, 2022 3.140 3.140 2.871 2.930 2,491,358 -0.26(-8.15%)
Nov 07, 2022 3.140 3.215 3.100 3.190 846,134 +0.04(+1.27%)
Nov 04, 2022 3.130 3.190 3.010 3.150 1,197,848 +0.15(+5.00%)
Nov 03, 2022 2.970 3.035 2.905 3.000 1,044,734 +0.07(+2.39%)
Nov 02, 2022 3.060 3.095 2.920 2.930 1,178,410 -0.09(-2.98%)
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.