Canaan Inc ADR (NQ: CAN )

0.9201 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 0.9599 1.040 0.8900 0.9201 19,305,312 -0.19(-17.11%)
Apr 17, 2024 1.100 1.180 1.090 1.110 6,583,335 +0.01(+0.91%)
Apr 16, 2024 1.110 1.200 1.070 1.100 9,158,319 -0.03(-2.65%)
Apr 15, 2024 1.210 1.210 1.110 1.130 8,675,990 -0.07(-5.83%)
Apr 12, 2024 1.260 1.275 1.200 1.200 6,011,601 -0.06(-4.76%)
Apr 11, 2024 1.310 1.330 1.240 1.260 3,940,268 -0.03(-2.33%)
Apr 10, 2024 1.270 1.340 1.240 1.290 6,415,318 +0.00(+0.00%)
Apr 09, 2024 1.280 1.320 1.260 1.290 4,539,710 -0.02(-1.53%)
Apr 08, 2024 1.330 1.395 1.270 1.310 6,280,516 +0.04(+3.15%)
Apr 05, 2024 1.300 1.310 1.260 1.270 3,919,901 -0.03(-2.31%)
Apr 04, 2024 1.320 1.370 1.280 1.300 5,253,979 +0.00(+0.00%)
Apr 03, 2024 1.320 1.350 1.280 1.300 5,142,718 -0.01(-0.76%)
Apr 02, 2024 1.370 1.380 1.280 1.310 7,016,353 -0.09(-6.43%)
Apr 01, 2024 1.490 1.520 1.360 1.400 8,730,125 -0.12(-7.89%)
Mar 28, 2024 1.430 1.630 1.410 1.520 19,344,694 +0.10(+7.04%)
Mar 27, 2024 1.430 1.480 1.400 1.420 6,803,981 +0.01(+0.71%)
Mar 26, 2024 1.450 1.510 1.400 1.410 8,512,909 -0.01(-0.70%)
Mar 25, 2024 1.460 1.500 1.390 1.420 14,816,960 +0.00(+0.00%)
Mar 22, 2024 1.440 1.490 1.410 1.420 8,873,614 -0.13(-8.39%)
Mar 21, 2024 1.630 1.665 1.520 1.550 20,037,340 -0.05(-3.13%)
Mar 20, 2024 1.310 1.600 1.280 1.600 28,166,528 +0.33(+25.98%)
Mar 19, 2024 1.270 1.320 1.210 1.270 10,123,884 -0.03(-2.31%)
Mar 18, 2024 1.320 1.380 1.280 1.300 8,330,437 -0.04(-2.99%)
Mar 15, 2024 1.230 1.370 1.225 1.340 18,869,864 +0.07(+5.51%)
Mar 14, 2024 1.360 1.370 1.260 1.270 13,338,265 -0.10(-7.30%)
Mar 13, 2024 1.390 1.470 1.350 1.370 14,420,846 -0.02(-1.44%)
Mar 12, 2024 1.400 1.497 1.360 1.390 15,374,977 +0.00(+0.00%)
Mar 11, 2024 1.660 1.660 1.370 1.390 22,329,114 -0.17(-10.90%)
Mar 08, 2024 1.530 1.670 1.510 1.560 15,462,840 +0.05(+3.31%)
Mar 07, 2024 1.540 1.580 1.480 1.510 9,076,241 -0.07(-4.43%)
Mar 06, 2024 1.630 1.630 1.510 1.580 11,675,442 +0.01(+0.64%)
Mar 05, 2024 1.550 1.715 1.520 1.570 20,136,968 +0.00(+0.00%)
Mar 04, 2024 1.690 1.720 1.530 1.570 21,507,142 -0.06(-3.68%)
Mar 01, 2024 1.600 1.670 1.530 1.630 16,100,467 +0.06(+3.82%)
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%)
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.