Canaan Inc ADR (NQ: CAN )

1.550 +0.130 (+9.15%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.000 2.100 1.970 2.010 2,507,565 +0.00(+0.00%)
Aug 30, 2023 2.090 2.100 1.960 2.010 3,571,134 -0.12(-5.63%)
Aug 29, 2023 1.910 2.190 1.850 2.130 6,180,159 +0.14(+7.04%)
Aug 28, 2023 2.010 2.090 1.980 1.990 2,083,869 -0.05(-2.45%)
Aug 25, 2023 1.950 2.070 1.920 2.040 2,462,952 +0.08(+4.08%)
Aug 24, 2023 2.150 2.150 1.940 1.960 2,179,796 -0.17(-7.98%)
Aug 23, 2023 2.020 2.150 2.020 2.130 1,880,061 +0.10(+4.93%)
Aug 22, 2023 2.160 2.175 1.985 2.030 2,791,950 -0.08(-3.79%)
Aug 21, 2023 2.130 2.150 2.080 2.110 1,209,612 +0.05(+2.43%)
Aug 18, 2023 2.090 2.200 2.000 2.060 5,567,060 -0.29(-12.34%)
Aug 17, 2023 2.450 2.475 2.330 2.350 1,991,182 -0.13(-5.24%)
Aug 16, 2023 2.500 2.510 2.410 2.480 2,083,786 -0.04(-1.59%)
Aug 15, 2023 2.600 2.618 2.510 2.520 1,925,304 -0.10(-3.82%)
Aug 14, 2023 2.680 2.680 2.580 2.620 1,950,464 -0.10(-3.68%)
Aug 11, 2023 2.720 2.775 2.680 2.720 2,203,480 -0.06(-2.16%)
Aug 10, 2023 2.700 2.890 2.660 2.780 3,942,307 +0.08(+2.96%)
Aug 09, 2023 2.860 2.860 2.665 2.700 2,317,062 -0.11(-3.91%)
Aug 08, 2023 2.700 2.830 2.630 2.810 3,306,349 +0.12(+4.46%)
Aug 07, 2023 2.770 2.807 2.600 2.690 2,041,119 -0.06(-2.18%)
Aug 04, 2023 2.830 2.880 2.750 2.750 1,875,391 -0.06(-2.14%)
Aug 03, 2023 2.920 2.940 2.800 2.810 1,713,659 -0.10(-3.44%)
Aug 02, 2023 3.030 3.160 2.890 2.910 2,698,899 -0.24(-7.62%)
Aug 01, 2023 3.040 3.160 2.935 3.150 3,287,761 -0.03(-0.94%)
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 2.110 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 2.250 2.140 2.220 1,596,125 -0.04(-1.77%)
Jun 14, 2023 2.190 2.320 2.175 2.260 1,956,828 +0.05(+2.26%)
Jun 13, 2023 2.260 2.320 2.170 2.210 2,012,600 -0.03(-1.34%)
Jun 12, 2023 2.000 2.280 2.000 2.240 2,929,856 +0.12(+5.66%)
Jun 09, 2023 2.060 2.180 2.045 2.120 2,814,947 +0.08(+3.92%)
Jun 08, 2023 1.950 2.080 1.930 2.040 2,337,379 +0.11(+5.70%)
Jun 07, 2023 1.940 2.010 1.910 1.930 2,863,744 +0.00(+0.00%)
Jun 06, 2023 1.900 1.940 1.830 1.930 3,150,325 +0.02(+1.05%)
Jun 05, 2023 2.010 2.020 1.900 1.910 2,367,288 -0.13(-6.37%)
Jun 02, 2023 2.000 2.040 1.955 2.040 1,360,101 +0.09(+4.62%)
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.