Skip to main content

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, 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%)
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.