Skip to main content

Canaan Inc ADR (NQ: CAN )

1.538 +0.118 (+8.27%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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%)
Dec 01, 2020 5.120 5.230 4.480 4.700 9,530,991 -0.30(-6.00%)
Nov 30, 2020 5.990 6.060 4.800 5.000 13,319,417 -0.75(-13.04%)
Nov 27, 2020 5.900 6.120 5.500 5.750 8,517,500 -0.62(-9.73%)
Nov 25, 2020 5.450 7.260 5.120 6.370 20,066,000 +0.95(+17.53%)
Nov 24, 2020 5.490 5.640 5.090 5.420 9,584,691 +0.42(+8.40%)
Nov 23, 2020 4.980 5.280 4.710 5.000 11,109,020 +0.72(+16.82%)
Nov 20, 2020 3.500 4.350 3.500 4.280 12,121,600 +0.79(+22.64%)
Nov 19, 2020 3.240 3.520 3.100 3.490 5,202,102 +0.28(+8.72%)
Nov 18, 2020 3.450 3.580 3.080 3.210 6,228,160 -0.11(-3.31%)
Nov 17, 2020 3.500 3.860 3.210 3.320 10,858,313 +0.03(+0.91%)
Nov 16, 2020 2.730 3.730 2.710 3.290 25,580,256 +0.63(+23.68%)
Nov 13, 2020 2.640 2.680 2.550 2.660 1,796,600 +0.02(+0.76%)
Nov 12, 2020 2.650 2.710 2.530 2.640 6,254,553 +0.02(+0.76%)
Nov 11, 2020 2.440 2.650 2.380 2.620 3,440,839 +0.23(+9.62%)
Nov 10, 2020 2.470 2.550 2.350 2.390 2,328,509 -0.14(-5.53%)
Nov 09, 2020 2.370 2.550 2.290 2.530 4,050,618 +0.11(+4.55%)
Nov 06, 2020 2.360 2.470 2.290 2.420 3,651,000 +0.04(+1.68%)
Nov 05, 2020 2.210 2.410 2.170 2.380 4,477,916 +0.25(+11.74%)
Nov 04, 2020 2.180 2.220 2.050 2.130 2,062,968 -0.03(-1.39%)
Nov 03, 2020 2.110 2.190 2.070 2.160 2,581,013 +0.05(+2.37%)
Nov 02, 2020 2.090 2.170 2.070 2.110 3,153,514 -0.07(-3.21%)
Oct 30, 2020 1.930 2.180 1.870 2.180 4,815,200 +0.23(+11.79%)
Oct 29, 2020 1.850 1.970 1.850 1.950 1,335,993 +0.10(+5.41%)
Oct 28, 2020 1.920 1.970 1.850 1.850 2,014,556 -0.16(-7.96%)
Oct 27, 2020 1.940 2.040 1.900 2.010 2,772,694 +0.10(+5.24%)
Oct 26, 2020 1.940 1.980 1.900 1.910 1,489,262 -0.02(-1.04%)
Oct 23, 2020 2.100 2.150 1.920 1.930 2,468,500 -0.10(-4.93%)
Oct 22, 2020 2.360 2.360 2.000 2.030 6,754,388 -0.21(-9.38%)
Oct 21, 2020 2.000 2.320 1.990 2.240 10,549,762 +0.28(+14.29%)
Oct 20, 2020 1.900 1.980 1.890 1.960 1,378,321 +0.06(+3.16%)
Oct 19, 2020 1.910 1.930 1.890 1.900 1,005,991 +0.01(+0.53%)
Oct 16, 2020 1.910 1.910 1.860 1.890 735,600 +0.01(+0.53%)
Oct 15, 2020 1.870 1.910 1.850 1.880 1,156,808 +0.00(+0.00%)
Oct 14, 2020 1.990 2.040 1.870 1.880 1,791,766 -0.11(-5.53%)
Oct 13, 2020 1.940 2.040 1.920 1.990 2,112,938 +0.05(+2.58%)
Oct 12, 2020 1.940 1.990 1.880 1.940 1,309,511 -0.02(-1.02%)
Oct 09, 2020 1.980 1.990 1.900 1.960 1,027,200 -0.01(-0.51%)
Oct 08, 2020 1.940 2.010 1.880 1.970 1,640,229 +0.07(+3.68%)
Oct 07, 2020 1.920 1.930 1.870 1.900 469,581 -0.01(-0.52%)
Oct 06, 2020 1.930 1.960 1.860 1.910 897,203 +0.02(+1.06%)
Oct 05, 2020 1.860 1.890 1.840 1.890 454,390 +0.02(+1.07%)
Oct 02, 2020 1.860 1.890 1.840 1.870 633,200 -0.03(-1.58%)
Oct 01, 2020 1.870 1.940 1.860 1.900 442,582 +0.03(+1.60%)
Sep 30, 2020 1.940 1.940 1.860 1.870 598,212 -0.06(-3.11%)
Sep 29, 2020 1.900 1.960 1.870 1.930 585,961 -0.01(-0.52%)
Sep 28, 2020 1.990 2.010 1.900 1.940 768,063 -0.06(-3.00%)
Sep 25, 2020 1.860 2.030 1.840 2.000 3,111,800 +0.13(+6.95%)
Sep 24, 2020 1.850 1.890 1.810 1.870 1,075,907 +0.00(+0.00%)
Sep 23, 2020 1.900 1.910 1.850 1.870 676,209 -0.03(-1.58%)
Sep 22, 2020 1.940 1.960 1.850 1.900 750,539 -0.06(-3.06%)
Sep 21, 2020 1.850 1.970 1.850 1.960 2,040,551 +0.10(+5.38%)
Sep 18, 2020 1.900 1.930 1.810 1.860 5,555,600 -0.02(-1.06%)
Sep 17, 2020 1.900 1.910 1.830 1.880 3,399,130 -0.01(-0.53%)
Sep 16, 2020 1.920 1.940 1.860 1.890 6,045,622 -0.05(-2.58%)
Sep 15, 2020 1.970 1.970 1.910 1.940 700,395 -0.03(-1.52%)
Sep 14, 2020 2.000 2.010 1.940 1.970 1,056,904 -0.03(-1.50%)
Sep 11, 2020 2.010 2.010 1.940 2.000 1,303,300 -0.02(-0.99%)
Sep 10, 2020 2.060 2.060 1.970 2.020 1,621,911 -0.04(-1.94%)
Sep 09, 2020 2.040 2.080 2.000 2.060 1,361,763 +0.03(+1.48%)
Sep 08, 2020 1.950 2.050 1.860 2.030 2,013,526 +0.11(+5.73%)
Sep 04, 2020 1.970 2.000 1.800 1.920 2,245,200 -0.07(-3.52%)
Sep 03, 2020 1.990 2.030 1.960 1.990 1,295,816 -0.05(-2.45%)
Sep 02, 2020 2.050 2.090 1.980 2.040 1,532,809 -0.04(-1.92%)
Sep 01, 2020 2.070 2.120 1.980 2.080 2,161,558 +0.07(+3.48%)
Aug 31, 2020 2.170 2.290 2.000 2.010 4,806,161 +0.04(+2.03%)
Aug 28, 2020 1.870 2.000 1.870 1.970 2,128,000 +0.09(+4.79%)
Aug 27, 2020 1.920 1.940 1.860 1.880 922,791 -0.06(-3.09%)
Aug 26, 2020 1.930 1.950 1.870 1.940 1,250,075 -0.03(-1.52%)
Aug 25, 2020 1.920 1.980 1.840 1.970 1,321,394 +0.06(+3.14%)
Aug 24, 2020 1.960 1.960 1.880 1.910 2,028,592 -0.06(-3.05%)
Aug 21, 2020 2.000 2.049 1.950 1.970 1,003,100 -0.05(-2.48%)
Aug 20, 2020 2.020 2.070 1.980 2.020 772,348 -0.01(-0.49%)
Aug 19, 2020 2.010 2.140 1.950 2.030 2,305,371 +0.02(+1.00%)
Aug 18, 2020 2.130 2.130 2.000 2.010 2,074,220 -0.09(-4.29%)
Aug 17, 2020 2.150 2.220 2.070 2.100 2,550,572 +0.00(+0.00%)
Aug 14, 2020 2.170 2.320 2.100 2.100 2,836,100 -0.04(-1.87%)
Aug 13, 2020 2.030 2.170 2.030 2.140 2,018,495 +0.12(+5.94%)
Aug 12, 2020 2.180 2.180 1.990 2.020 3,291,246 -0.12(-5.61%)
Aug 11, 2020 2.300 2.320 2.130 2.140 2,814,205 -0.20(-8.55%)
Aug 10, 2020 2.450 2.480 2.230 2.340 2,165,965 -0.04(-1.68%)
Aug 07, 2020 2.540 2.550 2.290 2.380 3,603,000 -0.24(-9.16%)
Aug 06, 2020 2.620 2.670 2.500 2.620 2,930,733 -0.02(-0.76%)
Aug 05, 2020 2.740 2.750 2.570 2.640 2,854,790 +0.06(+2.33%)
Aug 04, 2020 2.740 2.740 2.310 2.580 6,242,927 -0.16(-5.84%)
Aug 03, 2020 2.620 3.050 2.550 2.740 13,357,666 +0.24(+9.60%)
Jul 31, 2020 2.680 2.690 2.500 2.500 4,031,700 -0.20(-7.41%)
Jul 30, 2020 2.550 2.700 2.520 2.700 3,337,929 +0.05(+1.89%)
Jul 29, 2020 2.550 2.690 2.460 2.650 3,365,371 +0.06(+2.32%)
Jul 28, 2020 2.570 2.740 2.400 2.590 5,483,602 +0.09(+3.60%)
Jul 27, 2020 2.740 2.740 2.400 2.500 10,222,811 +0.10(+4.17%)
Jul 24, 2020 2.150 2.400 1.980 2.400 4,836,900 +0.27(+12.68%)
Jul 23, 2020 2.310 2.500 2.040 2.130 6,197,542 -0.14(-6.17%)
Jul 22, 2020 2.500 2.600 2.250 2.270 5,269,644 -0.15(-6.20%)
Jul 21, 2020 2.350 2.950 2.340 2.420 13,643,342 +0.16(+7.08%)
Jul 20, 2020 1.950 2.330 1.910 2.260 8,749,933 +0.34(+17.71%)
Jul 17, 2020 1.890 1.920 1.830 1.920 1,873,300 +0.06(+3.23%)
Jul 16, 2020 1.900 1.940 1.830 1.860 1,913,143 -0.07(-3.63%)
Jul 15, 2020 1.850 2.140 1.800 1.930 5,682,767 +0.09(+4.89%)
Jul 14, 2020 1.830 1.870 1.770 1.840 2,345,978 +0.05(+2.79%)
Jul 13, 2020 1.930 1.930 1.770 1.790 3,274,743 -0.07(-3.76%)
Jul 10, 2020 1.950 1.950 1.830 1.860 2,454,200 -0.07(-3.63%)
Jul 09, 2020 1.950 1.950 1.880 1.930 2,802,555 -0.03(-1.53%)
Jul 08, 2020 1.880 1.990 1.840 1.960 3,330,722 +0.14(+7.69%)
Jul 07, 2020 1.910 1.950 1.800 1.820 1,646,644 -0.14(-7.14%)
Jul 06, 2020 1.920 2.000 1.870 1.960 2,589,357 +0.15(+8.29%)
Jul 02, 2020 1.910 1.910 1.810 1.810 1,599,700 -0.07(-3.72%)
Jul 01, 2020 1.890 1.950 1.850 1.880 1,145,311 -0.02(-1.05%)
Jun 30, 2020 1.870 1.920 1.850 1.900 1,270,217 +0.05(+2.70%)
Jun 29, 2020 1.850 1.880 1.760 1.850 1,173,898 -0.04(-2.12%)
Jun 26, 2020 1.940 1.940 1.880 1.890 1,190,300 -0.05(-2.58%)
Jun 25, 2020 1.950 1.970 1.910 1.940 892,661 +0.00(+0.00%)
Jun 24, 2020 2.040 2.050 1.900 1.940 2,615,566 -0.18(-8.49%)
Jun 23, 2020 2.140 2.150 2.020 2.120 1,765,537 +0.03(+1.44%)
Jun 22, 2020 1.920 2.270 1.900 2.090 4,305,022 +0.19(+10.00%)
Jun 19, 2020 1.980 1.980 1.880 1.900 3,994,900 -0.02(-1.04%)
Jun 18, 2020 1.970 1.980 1.860 1.920 4,424,335 -0.01(-0.52%)
Jun 17, 2020 2.000 2.010 1.910 1.930 4,543,976 -0.09(-4.46%)
Jun 16, 2020 2.030 2.090 1.940 2.020 2,573,799 +0.04(+2.02%)
Jun 15, 2020 2.020 2.080 1.920 1.980 3,709,697 -0.08(-3.88%)
Jun 12, 2020 2.190 2.220 2.035 2.060 2,946,200 -0.06(-2.83%)
Jun 11, 2020 2.160 2.270 2.100 2.120 2,420,553 -0.30(-12.40%)
Jun 10, 2020 2.540 2.580 2.200 2.420 4,398,711 -0.03(-1.22%)
Jun 09, 2020 2.150 2.520 2.130 2.450 7,758,766 +0.33(+15.57%)
Jun 08, 2020 2.170 2.180 2.040 2.120 3,252,301 +0.00(+0.00%)
Jun 05, 2020 2.160 2.220 2.030 2.120 2,815,300 -0.03(-1.40%)
Jun 04, 2020 2.410 2.450 2.120 2.150 4,387,917 -0.26(-10.79%)
Jun 03, 2020 2.530 2.800 2.380 2.410 4,595,673 -0.08(-3.21%)
Jun 02, 2020 2.250 3.250 2.150 2.490 11,481,199 +0.37(+17.45%)
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.