Indicators

Canaan Inc ADR (NQ: CAN )

0.9263 +0.0063 (+0.68%)

Streaming Delayed Price Updated: 10:18 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.