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

Canaan Inc ADR (NQ: CAN )

0.9201 -0.1899 (-17.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
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.