Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.