Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaan Inc ADR (NQ: CAN )

0.9138 -0.0162 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.700 9.090 8.359 8.790 3,678,083 -0.01(-0.11%)
Nov 29, 2021 8.830 9.000 8.490 8.800 2,491,740 +0.28(+3.29%)
Nov 26, 2021 8.310 8.600 8.160 8.520 3,186,474 -0.41(-4.59%)
Nov 24, 2021 8.790 9.010 8.520 8.930 2,249,140 -0.05(-0.56%)
Nov 23, 2021 8.950 9.275 8.540 8.980 2,822,815 +0.03(+0.34%)
Nov 22, 2021 9.790 9.878 8.700 8.950 3,474,723 -0.78(-8.02%)
Nov 19, 2021 9.520 10.20 9.460 9.730 3,490,571 +0.30(+3.18%)
Nov 18, 2021 10.45 9.450 9.050 9.430 4,884,243 -1.06(-10.10%)
Nov 17, 2021 10.89 11.04 10.18 10.49 3,256,013 -0.21(-1.96%)
Nov 16, 2021 10.00 11.06 9.270 10.70 5,996,445 +0.55(+5.42%)
Nov 15, 2021 10.61 10.71 10.14 10.15 5,332,749 -0.21(-2.03%)
Nov 12, 2021 10.39 10.69 10.17 10.36 4,169,179 -0.30(-2.81%)
Nov 11, 2021 9.770 11.00 9.770 10.66 5,591,064 +0.26(+2.50%)
Nov 10, 2021 10.08 10.40 5,348,735 +0.35(+3.48%)
Nov 09, 2021 10.69 11.19 9.700 10.05 7,086,595 -0.24(-2.33%)
Nov 08, 2021 9.170 10.45 9.150 10.29 10,084,904 +1.56(+17.87%)
Nov 05, 2021 9.350 9.450 8.650 8.730 5,599,709 -0.56(-6.03%)
Nov 04, 2021 9.150 9.690 9.010 9.290 7,479,004 +0.18(+1.98%)
Nov 03, 2021 8.950 9.250 8.700 9.110 5,131,939 -0.09(-0.98%)
Nov 02, 2021 9.280 9.430 8.480 9.200 8,919,528 +0.25(+2.79%)
Nov 01, 2021 8.730 9.520 9.065 8.950 6,299,159 +0.38(+4.43%)
Oct 29, 2021 8.760 8.570 8.570 3,649,200 -0.28(-3.16%)
Oct 28, 2021 8.550 8.850 4,278,537 +0.42(+4.98%)
Oct 27, 2021 8.310 8.780 8.229 8.430 4,491,787 -0.48(-5.39%)
Oct 26, 2021 9.260 8.910 5,308,575 -0.34(-3.68%)
Oct 25, 2021 8.390 9.300 8.370 9.250 8,791,444 +1.10(+13.50%)
Oct 22, 2021 8.570 8.030 8.150 4,665,125 -0.53(-6.11%)
Oct 21, 2021 8.540 8.740 8.000 8.680 9,536,735 -0.04(-0.46%)
Oct 20, 2021 7.500 9.080 7.460 8.720 23,058,104 +1.33(+18.00%)
Oct 19, 2021 6.700 7.440 6.550 7.390 7,623,643 +0.79(+11.97%)
Oct 18, 2021 6.530 7.190 6.520 6.600 10,967,069 +0.09(+1.38%)
Oct 15, 2021 6.410 6.700 6.300 6.510 9,566,032 +0.19(+3.01%)
Oct 14, 2021 6.480 6.493 6.210 6.320 2,997,569 -0.06(-0.94%)
Oct 13, 2021 6.380 6.480 6.150 6.380 3,583,584 -0.09(-1.39%)
Oct 12, 2021 6.630 6.660 6.270 6.470 3,613,628 -0.25(-3.72%)
Oct 11, 2021 6.400 6.810 6.400 6.720 6,858,330 +0.44(+7.01%)
Oct 08, 2021 6.640 6.740 6.235 6.280 3,909,435 -0.36(-5.42%)
Oct 07, 2021 6.760 6.813 6.420 6.640 4,633,203 -0.01(-0.15%)
Oct 06, 2021 6.770 6.930 6.580 6.650 6,474,000 +0.07(+1.06%)
Oct 05, 2021 6.440 6.680 6.370 6.580 4,726,909 +0.30(+4.78%)
Oct 04, 2021 6.260 6.420 6.120 6.280 3,478,821 -0.13(-2.03%)
Oct 01, 2021 6.400 6.550 6.080 6.410 6,226,504 +0.30(+4.91%)
Sep 30, 2021 5.630 6.230 5.590 6.110 9,526,923 +0.57(+10.29%)
Sep 29, 2021 5.760 5.820 5.460 5.540 4,657,904 -0.13(-2.29%)
Sep 28, 2021 5.950 5.950 5.645 5.670 8,089,457 -0.35(-5.81%)
Sep 27, 2021 6.090 6.340 5.860 6.020 8,829,118 -0.09(-1.47%)
Sep 24, 2021 7.030 7.090 5.920 6.110 28,427,562 -1.64(-21.16%)
Sep 23, 2021 7.660 7.750 7.430 7.750 3,975,048 +0.13(+1.71%)
Sep 22, 2021 7.330 7.710 7.170 7.620 4,329,961 +0.35(+4.81%)
Sep 21, 2021 7.360 7.400 7.150 7.270 3,819,354 -0.02(-0.27%)
Sep 20, 2021 7.500 7.630 7.060 7.290 8,367,170 -0.72(-8.99%)
Sep 17, 2021 7.700 8.195 7.620 8.010 11,533,776 +0.25(+3.22%)
Sep 16, 2021 8.090 8.295 7.440 7.760 10,769,138 -0.45(-5.48%)
Sep 15, 2021 9.630 9.740 7.910 8.210 18,495,538 -0.97(-10.57%)
Sep 14, 2021 8.840 9.680 8.825 9.180 6,902,562 +0.51(+5.88%)
Sep 13, 2021 8.290 8.937 8.090 8.670 4,941,976 +0.25(+2.97%)
Sep 10, 2021 8.750 9.020 8.410 8.420 2,996,366 -0.41(-4.64%)
Sep 09, 2021 8.750 8.990 8.500 8.830 3,572,463 +0.37(+4.37%)
Sep 08, 2021 9.480 9.500 8.400 8.460 6,665,210 -1.12(-11.69%)
Sep 07, 2021 9.810 10.23 9.330 9.580 7,253,552 +0.06(+0.63%)
Sep 03, 2021 9.250 9.930 9.250 9.520 7,738,546 +0.22(+2.37%)
Sep 02, 2021 9.430 9.900 9.270 9.300 6,508,964 +0.15(+1.64%)
Sep 01, 2021 9.470 9.510 8.890 9.150 8,264,958 -0.25(-2.66%)
Aug 31, 2021 9.880 9.880 9.180 9.400 5,304,779 -0.04(-0.42%)
Aug 30, 2021 9.730 9.800 9.180 9.440 6,890,870 -0.43(-4.36%)
Aug 27, 2021 9.420 10.01 9.390 9.870 4,975,791 +0.63(+6.82%)
Aug 26, 2021 9.360 9.700 9.102 9.240 3,193,042 -0.46(-4.74%)
Aug 25, 2021 9.000 9.920 8.750 9.700 5,389,699 +0.52(+5.66%)
Aug 24, 2021 9.150 9.320 8.641 9.180 4,839,920 +0.01(+0.11%)
Aug 23, 2021 8.710 9.200 8.264 9.170 8,495,153 +1.11(+13.77%)
Aug 20, 2021 8.010 8.600 8.010 8.060 6,418,186 +0.30(+3.87%)
Aug 19, 2021 7.690 7.950 7.480 7.760 4,519,773 -0.22(-2.76%)
Aug 18, 2021 8.160 8.380 7.820 7.980 3,669,465 -0.20(-2.44%)
Aug 17, 2021 8.220 8.480 7.770 8.180 4,914,223 -0.37(-4.33%)
Aug 16, 2021 9.430 9.430 8.550 8.550 4,140,143 -0.71(-7.67%)
Aug 13, 2021 9.620 10.06 9.176 9.260 5,991,379 +0.04(+0.43%)
Aug 12, 2021 9.390 9.430 8.830 9.220 5,215,673 -0.53(-5.44%)
Aug 11, 2021 9.910 10.45 9.550 9.750 8,692,123 +0.33(+3.50%)
Aug 10, 2021 9.980 10.14 9.310 9.420 7,249,985 -0.56(-5.61%)
Aug 09, 2021 10.12 10.70 9.590 9.980 20,542,284 +0.98(+10.89%)
Aug 06, 2021 8.400 9.390 8.130 9.000 11,185,319 +0.76(+9.22%)
Aug 05, 2021 7.830 8.510 7.560 8.240 6,324,087 +0.29(+3.65%)
Aug 04, 2021 7.990 8.420 7.750 7.950 7,957,309 +0.13(+1.66%)
Aug 03, 2021 7.650 7.860 7.240 7.820 4,042,035 +0.08(+1.03%)
Aug 02, 2021 6.990 8.140 6.940 7.740 11,396,094 +0.83(+12.01%)
Jul 30, 2021 6.740 7.230 6.680 6.910 6,089,746 +0.08(+1.17%)
Jul 29, 2021 7.070 7.220 6.750 6.830 5,550,026 -0.24(-3.39%)
Jul 28, 2021 6.500 7.339 6.210 7.070 11,769,205 +1.10(+18.43%)
Jul 27, 2021 6.210 6.300 5.770 5.970 6,883,513 -0.71(-10.63%)
Jul 26, 2021 6.350 6.900 6.180 6.680 15,582,081 +0.92(+15.97%)
Jul 23, 2021 5.950 6.077 5.685 5.760 3,595,229 -0.42(-6.80%)
Jul 22, 2021 6.590 6.630 6.035 6.180 3,982,899 -0.29(-4.48%)
Jul 21, 2021 5.940 6.570 5.930 6.470 8,015,509 +0.85(+15.12%)
Jul 20, 2021 5.580 5.690 5.320 5.620 4,486,778 -0.10(-1.75%)
Jul 19, 2021 5.470 5.853 5.390 5.720 4,888,199 -0.05(-0.87%)
Jul 16, 2021 6.250 6.250 5.690 5.770 5,011,394 -0.53(-8.41%)
Jul 15, 2021 6.420 6.520 6.040 6.300 4,536,970 -0.21(-3.23%)
Jul 14, 2021 6.370 6.940 6.280 6.510 6,418,679 +0.15(+2.36%)
Jul 13, 2021 6.600 6.600 6.350 6.360 3,993,049 -0.31(-4.65%)
Jul 12, 2021 6.710 6.870 6.480 6.670 3,549,147 -0.07(-1.04%)
Jul 09, 2021 6.820 6.880 6.610 6.740 3,309,306 +0.15(+2.28%)
Jul 08, 2021 6.740 6.840 6.400 6.590 7,922,766 -0.59(-8.22%)
Jul 07, 2021 7.690 7.700 7.020 7.180 5,122,766 -0.40(-5.28%)
Jul 06, 2021 7.390 7.780 7.180 7.580 4,681,501 +0.26(+3.55%)
Jul 02, 2021 7.550 7.660 7.260 7.320 4,296,718 -0.30(-3.94%)
Jul 01, 2021 7.970 8.040 7.440 7.620 7,339,094 -0.53(-6.50%)
Jun 30, 2021 7.980 8.280 7.770 8.150 4,719,038 +0.00(+0.00%)
Jun 29, 2021 8.260 8.940 8.050 8.150 10,779,400 +0.20(+2.52%)
Jun 28, 2021 7.790 8.140 7.690 7.950 6,214,985 +0.35(+4.61%)
Jun 25, 2021 7.970 8.060 7.520 7.600 6,981,691 -0.54(-6.63%)
Jun 24, 2021 8.030 8.240 7.840 8.140 4,819,232 +0.31(+3.96%)
Jun 23, 2021 8.220 8.499 7.715 7.830 7,891,263 -0.06(-0.76%)
Jun 22, 2021 7.700 8.130 7.570 7.890 9,015,403 -0.49(-5.85%)
Jun 21, 2021 8.640 9.110 8.220 8.380 6,832,754 -0.70(-7.71%)
Jun 18, 2021 9.300 9.550 8.830 9.080 5,919,358 -0.34(-3.61%)
Jun 17, 2021 9.590 9.722 9.330 9.420 6,086,466 -0.17(-1.77%)
Jun 16, 2021 9.590 10.05 9.300 9.590 5,739,916 -0.33(-3.33%)
Jun 15, 2021 10.50 10.52 9.330 9.920 9,756,908 -0.38(-3.69%)
Jun 14, 2021 9.290 11.15 9.180 10.30 21,889,796 +1.58(+18.12%)
Jun 11, 2021 9.100 9.251 8.620 8.720 6,670,877 -0.35(-3.86%)
Jun 10, 2021 10.08 10.48 9.010 9.070 7,546,140 -0.75(-7.64%)
Jun 09, 2021 9.670 10.70 9.510 9.820 9,948,019 +0.38(+4.03%)
Jun 08, 2021 9.720 9.980 9.140 9.440 7,049,042 -0.62(-6.16%)
Jun 07, 2021 10.72 10.86 9.320 10.06 11,671,272 -0.91(-8.30%)
Jun 04, 2021 10.45 11.17 10.37 10.97 5,539,721 +0.08(+0.73%)
Jun 03, 2021 10.06 11.50 9.900 10.89 11,147,817 +0.88(+8.79%)
Jun 02, 2021 10.62 10.68 9.620 10.01 9,958,144 -0.25(-2.44%)
Jun 01, 2021 8.850 11.10 8.660 10.26 22,511,080 +1.86(+22.14%)
May 28, 2021 8.880 8.930 8.370 8.400 7,021,734 -0.75(-8.20%)
May 27, 2021 8.960 9.380 8.350 9.150 12,062,694 +0.49(+5.66%)
May 26, 2021 7.860 8.890 7.710 8.660 9,425,053 +1.00(+13.05%)
May 25, 2021 7.390 7.930 7.180 7.660 7,847,596 +0.25(+3.37%)
May 24, 2021 7.660 7.850 7.050 7.410 12,549,001 -0.56(-7.03%)
May 21, 2021 8.770 9.080 7.920 7.970 9,683,524 -0.81(-9.23%)
May 20, 2021 9.070 9.100 8.490 8.780 4,932,492 +0.26(+3.05%)
May 19, 2021 8.720 9.030 8.250 8.520 9,766,457 -1.28(-13.06%)
May 18, 2021 9.730 10.19 9.450 9.800 4,351,795 +0.12(+1.24%)
May 17, 2021 9.100 9.830 9.060 9.680 4,024,387 -0.01(-0.10%)
May 14, 2021 9.010 9.820 8.910 9.690 5,835,750 +0.98(+11.25%)
May 13, 2021 9.270 9.850 8.470 8.710 8,546,001 -1.14(-11.57%)
May 12, 2021 10.23 10.60 9.730 9.850 4,617,152 -0.44(-4.28%)
May 11, 2021 9.100 10.38 9.050 10.29 7,066,303 +0.08(+0.78%)
May 10, 2021 11.50 11.51 10.21 10.21 8,510,252 -1.42(-12.21%)
May 07, 2021 11.74 12.26 11.40 11.63 4,500,537 +0.02(+0.17%)
May 06, 2021 12.06 12.08 11.22 11.61 5,462,793 -0.51(-4.21%)
May 05, 2021 12.00 12.42 11.41 12.12 6,548,597 +0.32(+2.71%)
May 04, 2021 12.80 12.96 11.40 11.80 9,158,713 -1.43(-10.81%)
May 03, 2021 12.78 13.30 12.51 13.23 8,130,303 +0.72(+5.76%)
Apr 30, 2021 12.95 13.79 12.51 12.51 11,675,000 -0.51(-3.92%)
Apr 29, 2021 12.85 13.11 12.50 13.02 15,880,232 -1.52(-10.45%)
Apr 28, 2021 14.02 14.78 13.66 14.54 5,665,398 +0.30(+2.11%)
Apr 27, 2021 14.92 15.02 13.86 14.24 5,496,806 -0.40(-2.73%)
Apr 26, 2021 13.91 14.65 13.22 14.64 8,569,636 +1.28(+9.58%)
Apr 23, 2021 12.13 13.48 12.10 13.36 7,111,600 +0.20(+1.52%)
Apr 22, 2021 13.99 14.42 12.90 13.16 10,114,603 -0.61(-4.43%)
Apr 21, 2021 11.85 13.86 11.78 13.77 10,671,564 +1.58(+12.96%)
Apr 20, 2021 12.06 12.38 11.51 12.19 7,659,820 -0.21(-1.69%)
Apr 19, 2021 12.40 12.81 11.52 12.40 11,297,392 -1.21(-8.89%)
Apr 16, 2021 12.17 13.98 12.10 13.61 12,925,400 +0.88(+6.91%)
Apr 15, 2021 13.44 13.60 12.22 12.73 12,851,184 -0.84(-6.19%)
Apr 14, 2021 15.13 15.60 13.12 13.57 22,368,480 -1.04(-7.12%)
Apr 13, 2021 14.50 15.87 13.76 14.61 41,717,076 +1.47(+11.19%)
Apr 12, 2021 18.50 18.68 12.05 13.14 60,302,020 -5.53(-29.62%)
Apr 09, 2021 19.10 19.34 17.51 18.67 8,255,700 -0.28(-1.48%)
Apr 08, 2021 18.96 19.73 18.58 18.95 7,461,297 +0.31(+1.66%)
Apr 07, 2021 18.51 19.26 18.08 18.64 7,840,473 -0.61(-3.17%)
Apr 06, 2021 18.85 19.66 18.11 19.25 9,827,086 -0.53(-2.68%)
Apr 05, 2021 21.60 21.70 19.12 19.78 15,677,605 -2.22(-10.09%)
Apr 01, 2021 21.14 24.10 21.01 22.00 20,380,400 +1.33(+6.43%)
Mar 31, 2021 20.59 21.94 19.52 20.67 17,258,160 -0.59(-2.78%)
Mar 30, 2021 18.66 21.54 17.72 21.26 29,107,434 +3.65(+20.73%)
Mar 29, 2021 19.27 20.40 17.11 17.61 20,295,702 +0.21(+1.21%)
Mar 26, 2021 18.62 18.76 16.00 17.40 21,990,200 -0.81(-4.45%)
Mar 25, 2021 15.82 18.49 15.59 18.21 24,104,636 +0.33(+1.85%)
Mar 24, 2021 23.50 23.90 17.72 17.88 24,676,720 -3.18(-15.10%)
Mar 23, 2021 22.30 23.79 19.90 21.06 21,188,466 -1.91(-8.32%)
Mar 22, 2021 26.60 27.25 22.45 22.97 21,291,576 -4.65(-16.84%)
Mar 19, 2021 28.77 29.42 27.25 27.62 11,889,100 -1.21(-4.20%)
Mar 18, 2021 31.30 32.89 28.52 28.83 18,567,370 -3.47(-10.74%)
Mar 17, 2021 28.03 32.39 26.94 32.30 24,098,756 +3.35(+11.57%)
Mar 16, 2021 31.84 33.45 28.01 28.95 14,854,555 -4.60(-13.71%)
Mar 15, 2021 35.40 37.78 31.37 33.55 19,215,388 -1.08(-3.12%)
Mar 12, 2021 32.40 39.10 31.22 34.63 30,093,400 -1.77(-4.86%)
Mar 11, 2021 29.47 36.80 28.71 36.40 27,216,642 +8.42(+30.09%)
Mar 10, 2021 31.18 32.45 26.37 27.98 37,856,044 -0.71(-2.47%)
Mar 09, 2021 21.74 30.29 21.32 28.69 40,518,440 +9.62(+50.45%)
Mar 08, 2021 20.71 22.19 19.00 19.07 12,421,914 -0.90(-4.51%)
Mar 05, 2021 22.08 22.09 17.11 19.97 14,490,100 -0.65(-3.15%)
Mar 04, 2021 21.92 24.95 19.00 20.62 17,595,804 -2.11(-9.28%)
Mar 03, 2021 24.03 25.30 21.85 22.73 22,931,404 +1.39(+6.51%)
Mar 02, 2021 23.02 23.86 20.42 21.34 16,163,749 -0.91(-4.09%)
Mar 01, 2021 17.64 22.29 16.91 22.25 35,219,192 +7.09(+46.77%)
Feb 26, 2021 15.25 16.85 14.32 15.16 13,404,400 -0.55(-3.50%)
Feb 25, 2021 19.05 20.29 15.40 15.71 18,033,320 -2.78(-15.04%)
Feb 24, 2021 19.39 20.08 18.03 18.49 13,260,328 +0.73(+4.11%)
Feb 23, 2021 16.93 19.67 14.61 17.76 29,734,340 -3.09(-14.82%)
Feb 22, 2021 21.15 24.80 20.15 20.85 34,907,000 -3.94(-15.89%)
Feb 19, 2021 19.15 25.78 19.12 24.79 52,961,200 +7.46(+43.05%)
Feb 18, 2021 18.10 19.38 15.65 17.33 22,180,504 -3.17(-15.46%)
Feb 17, 2021 19.42 22.25 16.81 20.50 36,133,744 +0.86(+4.38%)
Feb 16, 2021 15.59 19.65 15.03 19.64 42,240,080 +6.60(+50.61%)
Feb 12, 2021 10.31 13.48 9.788 13.04 26,964,900 +2.39(+22.44%)
Feb 11, 2021 9.000 11.14 8.820 10.65 29,362,950 +2.38(+28.78%)
Feb 10, 2021 8.260 9.050 7.900 8.270 22,380,160 +0.52(+6.71%)
Feb 09, 2021 7.770 8.250 7.070 7.750 21,553,824 +0.69(+9.77%)
Feb 08, 2021 6.910 7.150 6.620 7.060 14,917,152 +1.04(+17.28%)
Feb 05, 2021 5.660 6.050 5.640 6.020 7,357,600 +0.38(+6.74%)
Feb 04, 2021 5.760 6.010 5.360 5.640 8,365,371 +0.03(+0.53%)
Feb 03, 2021 5.120 6.070 5.050 5.610 12,898,700 +0.46(+8.93%)
Feb 02, 2021 4.880 5.180 4.760 5.150 7,246,190 +0.27(+5.53%)
Feb 01, 2021 4.710 4.890 4.660 4.880 4,948,686 +0.32(+7.02%)
Jan 29, 2021 5.540 5.905 4.560 4.560 17,471,800 -0.52(-10.24%)
Jan 28, 2021 4.870 5.370 4.600 5.080 10,108,116 +0.57(+12.64%)
Jan 27, 2021 4.600 4.620 4.300 4.510 4,946,292 -0.39(-7.96%)
Jan 26, 2021 5.180 5.210 4.820 4.900 5,186,403 -0.34(-6.49%)
Jan 25, 2021 5.030 5.340 4.820 5.240 6,992,997 +0.33(+6.72%)
Jan 22, 2021 4.770 5.150 4.749 4.910 6,494,400 +0.11(+2.29%)
Jan 21, 2021 4.690 4.820 4.550 4.800 6,392,099 -0.14(-2.83%)
Jan 20, 2021 4.870 5.150 4.640 4.940 5,958,637 +0.01(+0.20%)
Jan 19, 2021 5.050 5.130 4.840 4.930 5,870,664 +0.08(+1.65%)
Jan 15, 2021 5.110 5.260 4.770 4.850 7,381,700 -0.43(-8.14%)
Jan 14, 2021 5.500 5.650 5.220 5.280 7,324,354 +0.04(+0.76%)
Jan 13, 2021 5.620 5.620 5.030 5.240 8,511,081 -0.41(-7.26%)
Jan 12, 2021 5.560 5.800 5.450 5.650 6,525,223 +0.13(+2.36%)
Jan 11, 2021 5.470 5.840 5.330 5.520 10,117,123 -0.73(-11.68%)
Jan 08, 2021 6.840 6.840 5.910 6.250 17,360,000 -0.25(-3.85%)
Jan 07, 2021 6.520 7.190 6.340 6.500 25,716,728 +0.27(+4.33%)
Jan 06, 2021 6.350 6.940 5.940 6.230 16,758,608 -0.11(-1.74%)
Jan 05, 2021 6.070 6.490 5.600 6.340 21,152,184 -0.34(-5.09%)
Jan 04, 2021 6.980 7.350 6.170 6.680 35,796,392 +0.75(+12.65%)
Dec 31, 2020 5.930 5.930 5.930 11,350,345 +1.55(+35.39%)
Dec 30, 2020 4.130 4.490 4.040 4.380 11,350,345 +0.40(+10.05%)
Dec 29, 2020 4.210 4.280 3.640 3.980 3,887,278 -0.21(-5.01%)
Dec 28, 2020 4.120 4.700 4.050 4.190 10,347,477 +0.46(+12.33%)
Dec 24, 2020 3.790 3.950 3.700 3.730 1,894,300 -0.04(-1.06%)
Dec 23, 2020 4.140 4.140 3.770 3.770 4,981,621 -0.37(-8.94%)
Dec 22, 2020 4.300 4.450 3.910 4.140 6,774,410 -0.05(-1.19%)
Dec 21, 2020 4.220 4.490 4.160 4.190 5,739,477 -0.13(-3.01%)
Dec 18, 2020 4.310 4.500 4.000 4.320 11,585,600 +0.07(+1.65%)
Dec 17, 2020 4.260 4.650 4.020 4.250 16,592,467 +0.45(+11.84%)
Dec 16, 2020 3.970 4.110 3.690 3.800 11,284,366 +0.24(+6.74%)
Dec 15, 2020 3.530 3.600 3.400 3.560 3,692,920 +0.05(+1.42%)
Dec 14, 2020 3.500 3.600 3.380 3.510 4,012,787 +0.14(+4.15%)
Dec 11, 2020 3.660 3.670 3.180 3.370 5,281,100 -0.38(-10.13%)
Dec 10, 2020 3.460 3.800 3.450 3.750 2,503,785 +0.20(+5.63%)
Dec 09, 2020 3.770 3.950 3.430 3.550 4,152,848 -0.31(-8.03%)
Dec 08, 2020 3.700 3.970 3.600 3.860 3,344,070 +0.11(+2.93%)
Dec 07, 2020 3.640 4.140 3.530 3.750 7,719,108 +0.04(+1.08%)
Dec 04, 2020 3.780 3.890 3.560 3.710 4,246,800 -0.06(-1.59%)
Dec 03, 2020 3.900 3.900 3.410 3.770 9,503,316 +0.02(+0.53%)
Dec 02, 2020 4.220 4.270 3.580 3.750 13,062,716 -0.95(-20.21%)
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.