Indicators

Canaan Inc ADR (NQ: CAN )

0.9247 +0.0446 (+5.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.180	5.230	4.800	5.090	314,000	-0.27(-5.04%)
Feb 27, 2020	5.230	5.600	5.050	5.360	451,640	-0.14(-2.55%)
Feb 26, 2020	5.400	5.570	5.350	5.500	332,833	+0.00(+0.00%)
Feb 25, 2020	5.620	5.620	5.310	5.500	326,460	-0.15(-2.65%)
Feb 24, 2020	5.990	6.090	5.470	5.650	494,540	-0.21(-3.58%)
Feb 21, 2020	5.260	5.950	5.188	5.860	580,400	+0.54(+10.15%)
Feb 20, 2020	5.500	5.650	5.110	5.320	744,117	-0.39(-6.83%)
Feb 19, 2020	5.820	6.380	5.700	5.710	1,027,579	-0.04(-0.70%)
Feb 18, 2020	6.830	6.840	5.700	5.750	1,349,723	-1.03(-15.19%)
Feb 14, 2020	6.950	7.480	6.750	6.780	1,932,700	+0.14(+2.11%)
Feb 13, 2020	7.060	7.460	6.030	6.640	4,086,880	-1.40(-17.41%)
Feb 12, 2020	4.420	8.690	4.410	8.040	11,956,917	+3.64(+82.73%)
Feb 11, 2020	4.760	4.760	4.310	4.400	325,410	-0.17(-3.72%)
Feb 10, 2020	4.500	4.650	4.440	4.570	355,356	+0.02(+0.44%)
Feb 07, 2020	5.050	5.110	4.500	4.550	336,400	-0.33(-6.76%)
Feb 06, 2020	5.100	5.290	4.820	4.880	253,699	-0.06(-1.21%)
Feb 05, 2020	5.200	5.490	4.860	4.940	149,325	-0.17(-3.33%)
Feb 04, 2020	5.500	5.500	5.050	5.110	277,538	-0.47(-8.42%)

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.