Indicators

Canaan Inc ADR (NQ: CAN )

1.190 +0.140 (+13.33%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.