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

Canaan Inc ADR (NQ: CAN )

1.100 -0.030 (-2.65%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
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%)
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.