Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaan Inc ADR (NQ: CAN )

0.9511 +0.0210 (+2.26%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Feb 03, 2020 5.920 5.920 5.400 5.580 216,756 -0.42(-7.00%)
Jan 31, 2020 5.900 6.500 5.297 6.000 262,500 +0.14(+2.39%)
Jan 30, 2020 5.700 5.880 5.550 5.860 166,079 +0.19(+3.35%)
Jan 29, 2020 5.040 5.710 5.040 5.670 89,781 +0.62(+12.28%)
Jan 28, 2020 5.000 5.203 5.000 5.050 60,407 +0.06(+1.20%)
Jan 27, 2020 5.050 5.282 4.800 4.990 61,790 -0.08(-1.58%)
Jan 24, 2020 5.080 5.160 5.050 5.070 39,500 -0.01(-0.20%)
Jan 23, 2020 5.210 5.370 5.011 5.080 87,826 -0.16(-3.05%)
Jan 22, 2020 5.850 5.900 5.130 5.240 808,456 -0.46(-8.07%)
Jan 21, 2020 6.040 6.200 5.600 5.700 132,740 -0.30(-5.00%)
Jan 17, 2020 5.800 6.200 5.800 6.000 82,300 +0.22(+3.81%)
Jan 16, 2020 5.660 5.920 5.560 5.780 90,665 +0.16(+2.85%)
Jan 15, 2020 6.150 6.292 5.510 5.620 240,682 -0.52(-8.47%)
Jan 14, 2020 6.410 6.500 6.080 6.140 128,875 -0.30(-4.66%)
Jan 13, 2020 6.420 6.560 6.330 6.440 61,105 -0.05(-0.77%)
Jan 10, 2020 6.500 6.660 6.350 6.490 247,100 +0.00(+0.00%)
Jan 09, 2020 6.250 6.580 6.010 6.490 193,275 +0.37(+6.05%)
Jan 08, 2020 5.800 6.260 5.800 6.120 115,936 +0.30(+5.15%)
Jan 07, 2020 6.050 6.100 5.620 5.820 79,984 -0.06(-1.02%)
Jan 06, 2020 6.080 6.260 5.870 5.880 87,291 -0.19(-3.13%)
Jan 03, 2020 6.040 6.340 5.910 6.070 160,500 +0.05(+0.83%)
Jan 02, 2020 6.090 6.125 5.600 6.020 225,536 -0.08(-1.31%)
Dec 31, 2019 6.510 6.550 6.010 6.100 116,600 -0.43(-6.58%)
Dec 30, 2019 5.710 6.600 5.500 6.530 393,027 +0.90(+15.99%)
Dec 27, 2019 5.530 5.870 5.530 5.630 694,000 +0.05(+0.90%)
Dec 26, 2019 5.680 6.242 5.500 5.580 206,815 -0.11(-1.93%)
Dec 24, 2019 5.220 5.730 5.220 5.690 243,600 +0.40(+7.56%)
Dec 23, 2019 4.930 5.690 4.930 5.290 446,404 +0.52(+10.90%)
Dec 20, 2019 4.610 4.960 4.610 4.770 75,800 +0.12(+2.58%)
Dec 19, 2019 4.570 4.860 4.550 4.650 201,770 +0.02(+0.43%)
Dec 18, 2019 5.200 5.280 4.600 4.630 424,847 -0.56(-10.79%)
Dec 17, 2019 4.600 5.330 4.561 5.190 451,674 +0.54(+11.61%)
Dec 16, 2019 5.200 5.210 4.560 4.650 442,274 -0.59(-11.26%)
Dec 13, 2019 5.750 5.850 5.200 5.240 212,300 -0.47(-8.23%)
Dec 12, 2019 6.110 6.230 5.550 5.710 202,161 -0.46(-7.46%)
Dec 11, 2019 6.590 6.590 6.050 6.170 164,028 -0.40(-6.09%)
Dec 10, 2019 7.240 7.240 6.455 6.570 198,389 -0.68(-9.38%)
Dec 09, 2019 7.900 7.900 7.180 7.250 142,783 -0.55(-7.05%)
Dec 06, 2019 8.100 8.100 7.100 7.800 354,800 -0.05(-0.64%)
Dec 05, 2019 8.000 8.100 7.520 7.850 284,821 -0.22(-2.73%)
Dec 04, 2019 8.220 8.435 8.010 8.070 50,194 -0.11(-1.34%)
Dec 03, 2019 8.290 8.460 8.170 8.180 67,054 -0.17(-2.04%)
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.