Indicators

Canaan Inc ADR (NQ: CAN )

0.9247 UNCHANGED

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 29, 2024	1.850	1.900	1.540	1.570	26,642,748	-0.28(-15.14%)
Feb 28, 2024	1.900	1.980	1.800	1.850	31,652,634	+0.10(+5.71%)
Feb 27, 2024	2.100	2.170	1.720	1.750	56,053,160	-0.22(-11.17%)
Feb 26, 2024	1.840	2.080	1.830	1.970	35,922,096	+0.18(+10.06%)
Feb 23, 2024	1.960	2.010	1.780	1.790	16,931,526	-0.24(-11.82%)
Feb 22, 2024	1.900	2.040	1.900	2.030	13,141,185	+0.14(+7.41%)
Feb 21, 2024	1.980	2.030	1.860	1.890	14,030,091	-0.26(-12.09%)
Feb 20, 2024	2.310	2.430	1.972	2.150	32,085,112	-0.15(-6.52%)
Feb 16, 2024	2.350	2.540	2.210	2.300	22,857,260	-0.01(-0.43%)
Feb 15, 2024	2.390	2.415	2.090	2.310	38,308,524	+0.03(+1.32%)
Feb 14, 2024	1.960	2.350	1.935	2.280	48,047,884	+0.55(+31.79%)
Feb 13, 2024	1.700	1.827	1.660	1.730	25,185,568	-0.14(-7.49%)
Feb 12, 2024	1.590	2.010	1.580	1.870	41,244,452	+0.27(+16.88%)
Feb 09, 2024	1.730	1.800	1.534	1.600	30,025,724	+0.06(+3.90%)
Feb 08, 2024	1.400	1.560	1.350	1.540	24,677,164	+0.26(+20.31%)
Feb 07, 2024	1.290	1.300	1.230	1.280	8,883,971	+0.01(+0.79%)
Feb 06, 2024	1.230	1.310	1.201	1.270	10,719,450	+0.07(+5.83%)
Feb 05, 2024	1.310	1.340	1.190	1.200	14,306,332	-0.13(-9.77%)
Feb 02, 2024	1.360	1.380	1.280	1.330	8,745,241	-0.05(-3.62%)

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.