Indicators

Canaan Inc ADR (NQ: CAN )

0.8750 -0.0750 (-7.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

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%)

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.