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 (%)
May 31, 2022 3.890 3.990 3.710 3.740 4,209,792 +0.13(+3.60%)
May 27, 2022 3.470 3.651 3.430 3.610 3,236,158 +0.11(+3.14%)
May 26, 2022 3.080 3.520 3.060 3.500 2,933,620 +0.30(+9.37%)
May 25, 2022 2.990 3.240 2.990 3.200 2,861,460 +0.22(+7.38%)
May 24, 2022 3.040 3.090 2.870 2.980 3,723,295 -0.22(-6.88%)
May 23, 2022 3.090 3.330 3.060 3.200 3,485,394 +0.10(+3.23%)
May 20, 2022 3.570 3.570 2.930 3.100 5,266,519 -0.28(-8.28%)
May 19, 2022 3.460 3.810 3.350 3.380 10,726,332 +0.24(+7.64%)
May 18, 2022 3.070 3.395 3.052 3.140 5,358,921 -0.12(-3.68%)
May 17, 2022 3.060 3.295 2.960 3.260 5,671,527 +0.42(+14.79%)
May 16, 2022 3.030 3.070 2.830 2.840 4,217,655 -0.24(-7.79%)
May 13, 2022 3.050 3.210 3.005 3.080 4,108,911 +0.22(+7.69%)
May 12, 2022 2.730 2.960 2.560 2.860 7,252,181 +0.00(+0.00%)
May 11, 2022 3.000 3.125 2.840 2.860 5,606,059 -0.32(-10.06%)
May 10, 2022 3.260 3.290 3.100 3.180 4,594,651 +0.12(+3.92%)
May 09, 2022 3.680 3.840 3.000 3.060 7,380,801 -1.04(-25.37%)
May 06, 2022 3.560 4.110 3.500 4.100 15,812,298 +0.53(+14.85%)
May 05, 2022 3.730 3.800 3.500 3.570 2,953,130 -0.35(-8.93%)
May 04, 2022 3.770 3.960 3.560 3.920 3,333,535 +0.11(+2.89%)
May 03, 2022 3.870 4.030 3.795 3.810 5,447,581 -0.08(-2.06%)
May 02, 2022 3.820 3.940 3.660 3.890 3,714,751 +0.09(+2.37%)
Apr 29, 2022 4.010 4.225 3.790 3.800 2,990,916 -0.09(-2.31%)
Apr 28, 2022 3.770 3.900 3.610 3.890 3,214,179 +0.17(+4.57%)
Apr 27, 2022 3.750 4.130 3.690 3.720 6,405,874 +0.04(+1.09%)
Apr 26, 2022 3.890 3.910 3.670 3.680 3,705,463 -0.26(-6.60%)
Apr 25, 2022 3.680 3.955 3.640 3.940 4,856,468 +0.05(+1.29%)
Apr 22, 2022 3.970 4.170 3.870 3.890 3,327,993 -0.06(-1.52%)
Apr 21, 2022 4.260 4.319 3.920 3.950 3,268,817 -0.19(-4.59%)
Apr 20, 2022 4.240 4.290 4.080 4.140 3,105,820 -0.10(-2.36%)
Apr 19, 2022 4.080 4.260 3.978 4.240 4,359,966 +0.08(+1.92%)
Apr 18, 2022 4.050 4.250 3.940 4.160 3,703,349 -0.03(-0.72%)
Apr 14, 2022 4.400 4.450 4.181 4.190 2,466,076 -0.14(-3.23%)
Apr 13, 2022 4.440 4.510 4.300 4.330 3,871,506 -0.03(-0.69%)
Apr 12, 2022 4.690 4.710 4.300 4.360 4,510,138 -0.11(-2.46%)
Apr 11, 2022 4.550 4.710 4.345 4.470 3,975,215 -0.25(-5.30%)
Apr 08, 2022 5.170 5.190 4.610 4.720 7,043,838 -0.49(-9.40%)
Apr 07, 2022 5.860 5.910 4.830 5.210 12,036,187 -0.88(-14.45%)
Apr 06, 2022 6.120 6.240 5.900 6.090 4,099,753 -0.17(-2.72%)
Apr 05, 2022 6.430 6.550 6.200 6.260 4,827,655 -0.19(-2.95%)
Apr 04, 2022 5.960 6.595 5.740 6.450 7,686,124 +0.78(+13.76%)
Apr 01, 2022 5.850 5.970 5.470 5.670 5,556,702 +0.24(+4.42%)
Mar 31, 2022 5.740 5.810 5.430 5.430 3,745,030 -0.38(-6.54%)
Mar 30, 2022 6.080 6.329 5.755 5.810 4,767,879 -0.33(-5.37%)
Mar 29, 2022 6.390 6.390 5.812 6.140 7,040,426 -0.04(-0.65%)
Mar 28, 2022 6.200 6.510 6.000 6.180 5,382,442 +0.35(+6.00%)
Mar 25, 2022 6.280 6.390 5.540 5.830 8,598,840 -0.62(-9.61%)
Mar 24, 2022 6.570 6.760 6.130 6.450 8,826,559 -0.07(-1.07%)
Mar 23, 2022 5.650 6.900 5.580 6.520 10,185,244 +0.71(+12.22%)
Mar 22, 2022 5.500 6.400 5.500 5.810 9,900,531 +0.47(+8.80%)
Mar 21, 2022 5.120 5.520 5.080 5.340 5,447,759 +0.09(+1.71%)
Mar 18, 2022 4.880 5.800 4.800 5.250 11,868,216 +0.46(+9.60%)
Mar 17, 2022 4.550 4.825 4.490 4.790 4,608,878 +0.03(+0.63%)
Mar 16, 2022 4.370 4.935 4.010 4.760 18,860,230 +1.30(+37.57%)
Mar 15, 2022 3.440 3.500 3.160 3.460 8,129,934 +0.11(+3.28%)
Mar 14, 2022 3.840 3.960 3.100 3.350 12,961,191 -0.88(-20.80%)
Mar 11, 2022 5.050 5.060 4.180 4.230 5,093,074 -0.78(-15.57%)
Mar 10, 2022 5.100 5.280 4.880 5.010 3,131,192 -0.43(-7.90%)
Mar 09, 2022 5.420 5.651 5.310 5.440 4,718,715 +0.45(+9.02%)
Mar 08, 2022 5.170 5.210 4.810 4.990 5,077,314 -0.20(-3.85%)
Mar 07, 2022 5.160 5.470 5.100 5.190 4,577,693 +0.19(+3.80%)
Mar 04, 2022 5.910 6.050 4.970 5.000 8,338,486 -1.25(-20.00%)
Mar 03, 2022 6.260 6.540 5.920 6.250 22,636,940 +0.84(+15.53%)
Mar 02, 2022 5.340 5.540 5.250 5.410 2,493,687 +0.09(+1.69%)
Mar 01, 2022 5.500 5.645 5.270 5.320 2,681,394 +0.05(+0.95%)
Feb 28, 2022 4.880 5.445 4.880 5.270 2,546,720 +0.28(+5.61%)
Feb 25, 2022 5.000 5.030 4.905 4.990 1,651,983 +0.03(+0.60%)
Feb 24, 2022 4.280 4.980 4.220 4.960 3,267,895 +0.31(+6.67%)
Feb 23, 2022 5.240 5.310 4.620 4.650 2,958,590 -0.38(-7.55%)
Feb 22, 2022 5.340 5.530 4.930 5.030 3,534,023 -0.70(-12.22%)
Feb 18, 2022 5.730 0 +0.13(+2.32%)
Feb 17, 2022 5.340 5.665 5.330 5.600 3,422,738 +0.12(+2.19%)
Feb 16, 2022 5.330 5.589 5.319 5.480 3,194,121 +0.10(+1.86%)
Feb 15, 2022 5.090 5.380 5.080 5.380 2,336,436 +0.54(+11.16%)
Feb 14, 2022 4.850 5.140 4.720 4.840 2,040,217 -0.04(-0.82%)
Feb 11, 2022 5.260 5.295 4.830 4.880 2,382,825 -0.30(-5.79%)
Feb 10, 2022 4.820 5.520 4.820 5.180 4,173,528 +0.11(+2.17%)
Feb 09, 2022 4.810 5.090 4.750 5.070 2,135,391 +0.35(+7.42%)
Feb 08, 2022 4.680 4.770 4.460 4.720 2,729,299 -0.11(-2.28%)
Feb 07, 2022 4.740 4.910 4.660 4.830 4,975,362 +0.32(+7.10%)
Feb 04, 2022 4.100 4.550 4.100 4.510 2,439,625 +0.42(+10.27%)
Feb 03, 2022 4.180 4.080 4.090 1,584,595 -0.27(-6.19%)
Feb 02, 2022 4.580 4.580 4.240 4.360 1,622,067 -0.15(-3.33%)
Feb 01, 2022 4.400 4.665 4.250 4.510 3,071,095 +0.21(+4.88%)
Jan 31, 2022 3.860 4.300 3,327,312 +0.54(+14.36%)
Jan 28, 2022 3.590 3.798 3.500 3.760 3,072,227 +0.05(+1.35%)
Jan 27, 2022 4.010 4.060 3.670 3.710 3,473,530 -0.30(-7.48%)
Jan 26, 2022 4.160 4.290 3.955 4.010 4,737,197 +0.08(+2.04%)
Jan 25, 2022 3.850 4.020 3.810 3.930 3,728,026 -0.09(-2.24%)
Jan 24, 2022 3.860 4.100 3.700 4.020 7,461,012 -0.33(-7.59%)
Jan 21, 2022 4.830 4.865 4.320 4.350 5,313,765 -0.69(-13.69%)
Jan 20, 2022 5.380 5.460 5.030 5.040 2,476,933 -0.10(-1.95%)
Jan 19, 2022 5.290 5.490 5.120 5.140 2,516,652 -0.07(-1.34%)
Jan 18, 2022 5.480 5.630 5.190 5.210 3,782,531 -0.43(-7.62%)
Jan 14, 2022 5.640 0 +0.54(+10.59%)
Jan 13, 2022 5.370 5.450 5.060 5.100 2,310,343 -0.24(-4.49%)
Jan 12, 2022 5.240 5.420 5.190 5.340 4,057,565 +0.35(+7.01%)
Jan 11, 2022 4.670 5.110 4.630 4.990 3,352,099 +0.34(+7.31%)
Jan 10, 2022 4.630 4.715 4.490 4.650 3,229,254 -0.02(-0.43%)
Jan 07, 2022 4.570 4.760 4.460 4.670 2,619,598 -0.01(-0.21%)
Jan 06, 2022 4.750 4.880 4.520 4.680 2,463,639 -0.06(-1.27%)
Jan 05, 2022 5.030 5.162 4.725 4.740 3,315,688 -0.44(-8.49%)
Jan 04, 2022 5.390 5.400 4.890 5.180 3,171,252 -0.07(-1.33%)
Jan 03, 2022 5.240 5.360 5.130 5.250 2,539,136 +0.10(+1.94%)
Dec 31, 2021 5.120 5.490 5.080 5.150 3,772,739 +0.09(+1.78%)
Dec 30, 2021 4.890 5.220 4.865 5.060 2,509,235 +0.17(+3.48%)
Dec 29, 2021 4.960 5.120 4.850 4.890 2,376,346 -0.03(-0.61%)
Dec 28, 2021 5.230 5.270 4.880 4.920 3,525,491 -0.46(-8.55%)
Dec 27, 2021 5.550 5.630 5.330 5.380 3,048,106 -0.07(-1.28%)
Dec 23, 2021 5.152 5.530 5.075 5.450 3,534,405 +0.27(+5.21%)
Dec 22, 2021 5.090 5.220 4.970 5.180 2,446,538 +0.02(+0.39%)
Dec 21, 2021 5.090 5.210 4.990 5.160 4,650,416 +0.26(+5.31%)
Dec 20, 2021 5.090 5.100 4.775 4.900 4,037,427 -0.40(-7.55%)
Dec 17, 2021 5.210 5.440 4.920 5.300 5,569,701 -0.12(-2.21%)
Dec 16, 2021 5.680 5.780 5.330 5.420 3,806,205 -0.08(-1.45%)
Dec 15, 2021 5.570 5.600 5.220 5.500 5,650,397 -0.06(-1.08%)
Dec 14, 2021 5.560 5.820 5.464 5.560 4,483,319 -0.08(-1.42%)
Dec 13, 2021 5.790 5.866 5.540 5.640 3,031,312 -0.17(-2.93%)
Dec 10, 2021 6.175 6.220 5.625 5.810 3,379,213 -0.09(-1.53%)
Dec 09, 2021 6.210 6.314 5.860 5.900 2,442,723 -0.43(-6.79%)
Dec 08, 2021 6.240 6.500 6.040 6.330 2,593,529 -0.12(-1.86%)
Dec 07, 2021 6.080 6.730 6.080 6.450 4,934,901 +0.54(+9.14%)
Dec 06, 2021 5.800 5.980 5.230 5.910 5,943,801 -0.31(-4.99%)
Dec 03, 2021 8.330 8.450 6.000 6.220 14,886,740 -2.29(-26.91%)
Dec 02, 2021 8.390 8.620 8.140 8.510 3,391,877 -0.04(-0.47%)
Dec 01, 2021 8.880 9.187 8.490 8.550 3,426,118 -0.24(-2.73%)
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%)
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.