Canaan Inc ADR (NQ: CAN )

2.370 -0.210 (-8.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 3.050 3.110 2.943 3.020 1,779,885 +0.12(+4.14%)
Oct 31, 2022 3.190 3.230 2.830 2.900 6,279,722 -0.27(-8.52%)
Oct 28, 2022 3.300 3.378 3.140 3.170 1,582,025 -0.20(-5.93%)
Oct 27, 2022 3.450 3.500 3.325 3.370 1,037,623 -0.10(-2.88%)
Oct 26, 2022 3.250 3.570 3.250 3.470 1,898,747 +0.22(+6.77%)
Oct 25, 2022 3.100 3.300 3.100 3.250 1,199,094 +0.13(+4.17%)
Oct 24, 2022 3.090 3.150 2.800 3.120 3,265,983 -0.11(-3.41%)
Oct 21, 2022 3.120 3.250 3.120 3.230 821,226 +0.08(+2.54%)
Oct 20, 2022 3.270 3.385 3.140 3.150 742,843 -0.14(-4.26%)
Oct 19, 2022 3.250 3.320 3.230 3.290 468,409 -0.02(-0.60%)
Oct 18, 2022 3.370 3.420 3.240 3.310 562,319 -0.01(-0.30%)
Oct 17, 2022 3.210 3.330 3.210 3.320 820,813 +0.19(+6.07%)
Oct 14, 2022 3.310 3.335 3.120 3.130 784,715 -0.16(-4.86%)
Oct 13, 2022 3.070 3.305 3.020 3.290 1,163,943 +0.11(+3.46%)
Oct 12, 2022 3.090 3.210 3.090 3.180 737,010 +0.09(+2.91%)
Oct 11, 2022 3.090 3.205 3.010 3.090 763,436 +0.00(+0.00%)
Oct 10, 2022 3.190 3.190 3.030 3.090 901,264 -0.11(-3.44%)
Oct 07, 2022 3.380 3.450 3.200 3.200 594,695 -0.27(-7.78%)
Oct 06, 2022 3.390 3.480 3.330 3.470 738,563 +0.11(+3.27%)
Oct 05, 2022 3.340 3.400 3.220 3.360 725,802 +0.00(+0.00%)
Oct 04, 2022 3.190 3.395 3.190 3.360 1,084,274 +0.27(+8.74%)
Oct 03, 2022 3.250 3.280 3.090 3.090 883,568 -0.19(-5.79%)
Sep 30, 2022 3.250 3.369 3.230 3.280 821,686 +0.02(+0.61%)
Sep 29, 2022 3.230 3.310 3.160 3.260 1,096,305 -0.06(-1.81%)
Sep 28, 2022 3.170 3.340 3.190 3.320 748,669 +0.10(+3.11%)
Sep 27, 2022 3.190 3.330 3.115 3.220 1,150,076 +0.11(+3.54%)
Sep 26, 2022 3.070 3.250 3.040 3.110 1,207,183 +0.05(+1.63%)
Sep 23, 2022 3.000 3.070 2.895 3.060 1,323,730 +0.02(+0.66%)
Sep 22, 2022 3.080 3.150 3.015 3.040 979,736 -0.05(-1.62%)
Sep 21, 2022 3.100 3.220 3.010 3.090 1,061,547 +0.02(+0.65%)
Sep 20, 2022 3.160 3.160 3.040 3.070 882,024 -0.10(-3.15%)
Sep 19, 2022 3.130 3.190 3.080 3.170 1,053,586 -0.03(-0.94%)
Sep 16, 2022 3.230 3.246 3.125 3.200 1,176,226 -0.08(-2.44%)
Sep 15, 2022 3.290 3.369 3.260 3.280 913,712 -0.01(-0.30%)
Sep 14, 2022 3.290 3.330 3.190 3.290 1,043,134 +0.04(+1.23%)
Sep 13, 2022 3.390 3.420 3.220 3.250 1,514,953 -0.21(-6.07%)
Sep 12, 2022 3.440 3.490 3.390 3.460 662,189 +0.08(+2.37%)
Sep 09, 2022 3.400 3.440 3.330 3.380 1,792,226 +0.16(+4.97%)
Sep 08, 2022 3.220 3.295 3.110 3.220 1,678,579 +0.00(+0.00%)
Sep 07, 2022 3.230 3.325 3.140 3.220 1,704,305 +0.01(+0.31%)
Sep 06, 2022 3.350 3.390 3.190 3.210 1,047,858 -0.19(-5.59%)
Sep 02, 2022 3.430 3.471 3.330 3.400 1,170,060 -0.03(-0.87%)
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.