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

Canaan Inc ADR (NQ: CAN )

0.9511 +0.0210 (+2.26%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
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%)
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.