Skip to main content

Canaan Inc ADR (NQ: CAN )

1.520 +0.100 (+7.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.740 2.870 2.740 2.800 1,646,592 +0.07(+2.56%)
Feb 27, 2023 2.820 2.845 2.720 2.730 1,142,753 -0.04(-1.44%)
Feb 24, 2023 2.730 2.840 2.730 2.770 1,923,908 -0.13(-4.48%)
Feb 23, 2023 2.930 2.975 2.790 2.900 1,029,104 +0.02(+0.69%)
Feb 22, 2023 2.800 2.920 2.730 2.880 1,638,240 +0.08(+2.86%)
Feb 21, 2023 2.940 3.050 2.790 2.800 2,032,683 -0.19(-6.35%)
Feb 17, 2023 2.850 3.010 2.850 2.990 3,161,424 +0.04(+1.36%)
Feb 16, 2023 3.090 3.180 2.930 2.950 5,436,033 -0.16(-5.14%)
Feb 15, 2023 2.920 3.110 2.820 3.110 2,889,448 +0.26(+9.12%)
Feb 14, 2023 2.820 2.930 2.730 2.850 2,576,642 +0.04(+1.42%)
Feb 13, 2023 2.770 2.840 2.700 2.810 1,087,488 +0.04(+1.44%)
Feb 10, 2023 2.980 2.995 2.730 2.770 2,111,644 -0.24(-7.97%)
Feb 09, 2023 3.330 3.350 2.990 3.010 3,137,819 -0.21(-6.52%)
Feb 08, 2023 3.350 3.423 3.220 3.220 1,124,400 -0.12(-3.59%)
Feb 07, 2023 3.440 3.550 3.240 3.340 2,264,995 +0.00(+0.00%)
Feb 06, 2023 3.510 3.550 3.310 3.340 2,076,983 -0.26(-7.22%)
Feb 03, 2023 3.650 3.881 3.521 3.600 3,099,174 -0.29(-7.46%)
Feb 02, 2023 3.500 3.980 3.480 3.890 5,656,672 +0.58(+17.52%)
Feb 01, 2023 3.140 3.357 3.070 3.310 2,380,722 +0.17(+5.41%)
Jan 31, 2023 3.050 3.205 3.050 3.140 2,314,139 +0.08(+2.78%)
Jan 30, 2023 3.310 3.390 3.050 3.055 2,614,559 -0.38(-11.19%)
Jan 27, 2023 3.300 3.530 3.250 3.440 2,169,373 +0.14(+4.24%)
Jan 26, 2023 3.220 3.370 3.180 3.300 2,233,050 +0.17(+5.43%)
Jan 25, 2023 3.290 3.290 3.030 3.130 2,689,988 -0.20(-6.01%)
Jan 24, 2023 3.260 3.425 3.250 3.330 2,737,096 -0.03(-0.89%)
Jan 23, 2023 3.190 3.390 3.135 3.360 2,980,819 +0.22(+7.01%)
Jan 20, 2023 3.040 3.150 2.870 3.140 2,362,728 +0.16(+5.37%)
Jan 19, 2023 2.870 3.120 2.810 2.980 2,417,346 +0.08(+2.76%)
Jan 18, 2023 3.150 3.250 2.870 2.900 4,187,880 -0.20(-6.45%)
Jan 17, 2023 3.290 3.430 3.080 3.100 5,768,193 +0.15(+5.08%)
Jan 13, 2023 2.780 3.160 2.768 2.950 5,239,596 +0.15(+5.36%)
Jan 12, 2023 2.630 2.850 2.535 2.800 3,134,630 +0.28(+11.11%)
Jan 11, 2023 2.620 2.620 2.500 2.520 2,069,292 -0.10(-3.82%)
Jan 10, 2023 2.500 2.625 2.392 2.620 2,126,270 +0.12(+4.80%)
Jan 09, 2023 2.370 2.550 2.370 2.500 2,386,513 +0.22(+9.65%)
Jan 06, 2023 2.210 2.340 2.100 2.280 1,257,668 +0.06(+2.70%)
Jan 05, 2023 2.120 2.270 2.030 2.220 2,024,235 +0.05(+2.30%)
Jan 04, 2023 1.980 2.290 1.940 2.170 3,719,954 +0.23(+11.86%)
Jan 03, 2023 2.110 2.160 1.910 1.940 1,689,110 -0.12(-5.83%)
Dec 30, 2022 1.980 2.095 1.980 2.060 1,055,793 +0.01(+0.49%)
Dec 29, 2022 1.940 2.065 1.870 2.050 1,474,024 +0.16(+8.47%)
Dec 28, 2022 1.910 1.987 1.880 1.890 1,844,085 -0.02(-1.05%)
Dec 27, 2022 2.080 2.080 1.910 1.910 1,418,083 -0.17(-8.17%)
Dec 23, 2022 2.140 2.155 2.054 2.080 739,476 -0.06(-2.80%)
Dec 22, 2022 2.120 2.150 2.030 2.140 1,737,840 +0.01(+0.47%)
Dec 21, 2022 2.150 2.220 2.115 2.130 857,393 -0.05(-2.29%)
Dec 20, 2022 2.090 2.240 2.090 2.180 983,976 +0.03(+1.40%)
Dec 19, 2022 2.250 2.280 2.100 2.150 2,406,677 -0.08(-3.59%)
Dec 16, 2022 2.320 2.339 2.220 2.230 2,495,645 -0.11(-4.70%)
Dec 15, 2022 2.450 2.455 2.310 2.340 1,357,669 -0.14(-5.65%)
Dec 14, 2022 2.450 2.510 2.415 2.480 1,018,420 +0.05(+2.06%)
Dec 13, 2022 2.510 2.600 2.400 2.430 2,174,832 +0.05(+2.10%)
Dec 12, 2022 2.410 2.420 2.340 2.380 798,321 -0.03(-1.24%)
Dec 09, 2022 2.480 2.501 2.410 2.410 688,592 -0.07(-2.82%)
Dec 08, 2022 2.450 2.495 2.400 2.480 799,184 +0.06(+2.48%)
Dec 07, 2022 2.410 2.470 2.405 2.420 735,925 -0.03(-1.22%)
Dec 06, 2022 2.610 2.610 2.430 2.450 1,223,371 -0.07(-2.78%)
Dec 05, 2022 2.770 2.770 2.505 2.520 1,283,832 -0.10(-3.82%)
Dec 02, 2022 2.480 2.630 2.450 2.620 1,902,168 +0.10(+3.97%)
Dec 01, 2022 2.600 2.675 2.510 2.520 1,579,351 -0.08(-3.08%)
Nov 30, 2022 2.440 2.600 2.410 2.600 3,225,770 +0.20(+8.33%)
Nov 29, 2022 2.430 2.500 2.350 2.400 1,334,787 +0.03(+1.27%)
Nov 28, 2022 2.510 2.600 2.320 2.370 2,085,632 -0.21(-8.14%)
Nov 25, 2022 2.690 2.690 2.560 2.580 566,942 -0.12(-4.44%)
Nov 23, 2022 2.690 2.740 2.640 2.700 821,664 +0.02(+0.75%)
Nov 22, 2022 2.590 2.730 2.480 2.680 2,502,812 +0.16(+6.35%)
Nov 21, 2022 2.750 2.750 2.470 2.520 1,637,396 -0.24(-8.70%)
Nov 18, 2022 2.950 2.950 2.735 2.760 1,092,072 -0.10(-3.50%)
Nov 17, 2022 2.810 2.965 2.770 2.860 1,085,271 -0.01(-0.35%)
Nov 16, 2022 3.100 3.131 2.870 2.870 1,365,363 -0.27(-8.60%)
Nov 15, 2022 3.100 3.340 3.020 3.140 2,229,005 +0.18(+6.08%)
Nov 14, 2022 2.700 3.170 2.460 2.960 4,002,179 +0.27(+10.04%)
Nov 11, 2022 2.750 2.820 2.630 2.690 4,436,823 -0.05(-1.82%)
Nov 10, 2022 2.740 2.750 2.610 2.740 1,856,740 +0.17(+6.61%)
Nov 09, 2022 2.830 2.900 2.560 2.570 2,661,176 -0.36(-12.29%)
Nov 08, 2022 3.140 3.140 2.871 2.930 2,491,358 -0.26(-8.15%)
Nov 07, 2022 3.140 3.215 3.100 3.190 846,134 +0.04(+1.27%)
Nov 04, 2022 3.130 3.190 3.010 3.150 1,197,848 +0.15(+5.00%)
Nov 03, 2022 2.970 3.035 2.905 3.000 1,044,734 +0.07(+2.39%)
Nov 02, 2022 3.060 3.095 2.920 2.930 1,178,410 -0.09(-2.98%)
Nov 01, 2022 3.050 3.110 2.943 3.020 1,779,885 +0.12(+4.14%)
Oct 31, 2022 3.190 3.230 2.830 2.900 6,279,722 -0.27(-8.52%)
Oct 28, 2022 3.300 3.378 3.140 3.170 1,582,025 -0.20(-5.93%)
Oct 27, 2022 3.450 3.500 3.325 3.370 1,037,623 -0.10(-2.88%)
Oct 26, 2022 3.250 3.570 3.250 3.470 1,898,747 +0.22(+6.77%)
Oct 25, 2022 3.100 3.300 3.100 3.250 1,199,094 +0.13(+4.17%)
Oct 24, 2022 3.090 3.150 2.800 3.120 3,265,983 -0.11(-3.41%)
Oct 21, 2022 3.120 3.250 3.120 3.230 821,226 +0.08(+2.54%)
Oct 20, 2022 3.270 3.385 3.140 3.150 742,843 -0.14(-4.26%)
Oct 19, 2022 3.250 3.320 3.230 3.290 468,409 -0.02(-0.60%)
Oct 18, 2022 3.370 3.420 3.240 3.310 562,319 -0.01(-0.30%)
Oct 17, 2022 3.210 3.330 3.210 3.320 820,813 +0.19(+6.07%)
Oct 14, 2022 3.310 3.335 3.120 3.130 784,715 -0.16(-4.86%)
Oct 13, 2022 3.070 3.305 3.020 3.290 1,163,943 +0.11(+3.46%)
Oct 12, 2022 3.090 3.210 3.090 3.180 737,010 +0.09(+2.91%)
Oct 11, 2022 3.090 3.205 3.010 3.090 763,436 +0.00(+0.00%)
Oct 10, 2022 3.190 3.190 3.030 3.090 901,264 -0.11(-3.44%)
Oct 07, 2022 3.380 3.450 3.200 3.200 594,695 -0.27(-7.78%)
Oct 06, 2022 3.390 3.480 3.330 3.470 738,563 +0.11(+3.27%)
Oct 05, 2022 3.340 3.400 3.220 3.360 725,802 +0.00(+0.00%)
Oct 04, 2022 3.190 3.395 3.190 3.360 1,084,274 +0.27(+8.74%)
Oct 03, 2022 3.250 3.280 3.090 3.090 883,568 -0.19(-5.79%)
Sep 30, 2022 3.250 3.369 3.230 3.280 821,686 +0.02(+0.61%)
Sep 29, 2022 3.230 3.310 3.160 3.260 1,096,305 -0.06(-1.81%)
Sep 28, 2022 3.170 3.340 3.190 3.320 748,669 +0.10(+3.11%)
Sep 27, 2022 3.190 3.330 3.115 3.220 1,150,076 +0.11(+3.54%)
Sep 26, 2022 3.070 3.250 3.040 3.110 1,207,183 +0.05(+1.63%)
Sep 23, 2022 3.000 3.070 2.895 3.060 1,323,730 +0.02(+0.66%)
Sep 22, 2022 3.080 3.150 3.015 3.040 979,736 -0.05(-1.62%)
Sep 21, 2022 3.100 3.220 3.010 3.090 1,061,547 +0.02(+0.65%)
Sep 20, 2022 3.160 3.160 3.040 3.070 882,024 -0.10(-3.15%)
Sep 19, 2022 3.130 3.190 3.080 3.170 1,053,586 -0.03(-0.94%)
Sep 16, 2022 3.230 3.246 3.125 3.200 1,176,226 -0.08(-2.44%)
Sep 15, 2022 3.290 3.369 3.260 3.280 913,712 -0.01(-0.30%)
Sep 14, 2022 3.290 3.330 3.190 3.290 1,043,134 +0.04(+1.23%)
Sep 13, 2022 3.390 3.420 3.220 3.250 1,514,953 -0.21(-6.07%)
Sep 12, 2022 3.440 3.490 3.390 3.460 662,189 +0.08(+2.37%)
Sep 09, 2022 3.400 3.440 3.330 3.380 1,792,226 +0.16(+4.97%)
Sep 08, 2022 3.220 3.295 3.110 3.220 1,678,579 +0.00(+0.00%)
Sep 07, 2022 3.230 3.325 3.140 3.220 1,704,305 +0.01(+0.31%)
Sep 06, 2022 3.350 3.390 3.190 3.210 1,047,858 -0.19(-5.59%)
Sep 02, 2022 3.430 3.471 3.330 3.400 1,170,060 -0.03(-0.87%)
Sep 01, 2022 3.430 3.540 3.165 3.430 1,915,175 -0.08(-2.28%)
Aug 31, 2022 3.450 3.680 3.390 3.510 3,291,727 +0.10(+2.93%)
Aug 30, 2022 3.600 3.660 3.340 3.410 1,468,394 -0.11(-3.12%)
Aug 29, 2022 3.500 3.770 3.490 3.520 1,226,939 -0.04(-1.12%)
Aug 26, 2022 3.850 3.895 3.550 3.560 2,014,373 -0.11(-3.00%)
Aug 25, 2022 3.600 3.690 3.520 3.670 1,103,355 +0.20(+5.76%)
Aug 24, 2022 3.500 3.620 3.450 3.470 1,084,470 -0.02(-0.57%)
Aug 23, 2022 3.450 3.670 3.440 3.490 991,038 +0.06(+1.75%)
Aug 22, 2022 3.590 3.600 3.430 3.430 1,495,885 -0.25(-6.79%)
Aug 19, 2022 3.740 3.850 3.620 3.680 1,842,851 -0.26(-6.60%)
Aug 18, 2022 3.980 3.990 3.510 3.940 1,796,053 +0.03(+0.77%)
Aug 17, 2022 4.090 4.090 3.892 3.910 1,569,839 -0.16(-3.93%)
Aug 16, 2022 4.270 4.275 4.020 4.070 1,421,526 -0.22(-5.13%)
Aug 15, 2022 4.180 4.380 4.105 4.290 1,492,023 +0.05(+1.18%)
Aug 12, 2022 4.050 4.300 3.970 4.240 1,862,462 +0.17(+4.18%)
Aug 11, 2022 4.230 4.380 4.060 4.070 2,014,648 -0.01(-0.25%)
Aug 10, 2022 3.970 4.089 3.860 4.080 1,910,053 +0.26(+6.81%)
Aug 09, 2022 3.920 3.960 3.760 3.820 1,191,078 -0.16(-4.02%)
Aug 08, 2022 4.100 4.200 3.970 3.980 1,860,726 +0.10(+2.58%)
Aug 05, 2022 3.850 3.970 3.750 3.880 1,322,306 -0.04(-1.02%)
Aug 04, 2022 3.930 4.090 3.890 3.920 1,663,626 +0.02(+0.51%)
Aug 03, 2022 3.880 3.990 3.780 3.900 1,284,978 +0.09(+2.36%)
Aug 02, 2022 3.640 3.950 3.590 3.810 2,370,522 +0.14(+3.81%)
Aug 01, 2022 3.940 3.940 3.610 3.670 2,748,810 -0.26(-6.62%)
Jul 29, 2022 4.200 4.205 3.900 3.930 6,578,668 -0.33(-7.75%)
Jul 28, 2022 4.220 4.320 4.080 4.260 2,384,484 +0.05(+1.19%)
Jul 27, 2022 3.900 4.245 3.860 4.210 1,247,398 +0.40(+10.50%)
Jul 26, 2022 3.910 3.959 3.720 3.810 1,691,074 -0.14(-3.54%)
Jul 25, 2022 4.140 4.247 3.895 3.950 2,023,716 -0.24(-5.73%)
Jul 22, 2022 4.540 4.540 4.150 4.190 2,562,963 -0.32(-7.10%)
Jul 21, 2022 4.240 4.520 4.231 4.510 2,173,835 +0.08(+1.81%)
Jul 20, 2022 4.330 4.450 4.194 4.430 4,020,020 +0.15(+3.50%)
Jul 19, 2022 4.050 4.350 4.050 4.280 2,666,217 +0.31(+7.81%)
Jul 18, 2022 3.850 4.150 3.840 3.970 3,889,842 +0.20(+5.31%)
Jul 15, 2022 3.830 3.870 3.690 3.770 1,410,919 -0.04(-1.05%)
Jul 14, 2022 3.760 3.870 3.690 3.810 1,036,973 +0.01(+0.26%)
Jul 13, 2022 3.670 3.920 3.657 3.800 1,113,892 +0.01(+0.26%)
Jul 12, 2022 3.800 3.875 3.660 3.790 1,520,509 +0.03(+0.80%)
Jul 11, 2022 3.720 3.880 3.700 3.760 1,993,119 -0.14(-3.59%)
Jul 08, 2022 3.620 3.965 3.560 3.900 2,402,103 +0.19(+5.12%)
Jul 07, 2022 3.420 3.720 3.400 3.710 2,136,492 +0.34(+10.09%)
Jul 06, 2022 3.400 3.421 3.250 3.370 1,473,549 -0.09(-2.60%)
Jul 05, 2022 3.170 3.460 3.110 3.460 1,768,553 +0.23(+7.12%)
Jul 01, 2022 3.200 3.320 3.160 3.230 935,189 +0.01(+0.31%)
Jun 30, 2022 3.360 3.360 3.130 3.220 1,652,585 -0.11(-3.30%)
Jun 29, 2022 3.360 3.405 3.265 3.330 1,347,189 -0.05(-1.48%)
Jun 28, 2022 3.540 3.640 3.370 3.380 1,706,185 -0.11(-3.15%)
Jun 27, 2022 3.550 3.601 3.430 3.490 1,344,307 -0.03(-0.85%)
Jun 24, 2022 3.490 3.670 3.420 3.520 3,480,795 +0.14(+4.14%)
Jun 23, 2022 3.260 3.400 3.215 3.380 1,800,258 +0.21(+6.62%)
Jun 22, 2022 3.150 3.270 3.090 3.170 1,614,107 -0.09(-2.76%)
Jun 21, 2022 3.330 3.500 3.205 3.260 3,654,405 +0.10(+3.16%)
Jun 17, 2022 3.110 3.250 3.100 3.160 4,052,472 +0.11(+3.61%)
Jun 16, 2022 3.070 3.130 2.930 3.050 2,201,341 -0.21(-6.44%)
Jun 15, 2022 3.130 3.350 3.055 3.260 3,177,617 +0.11(+3.49%)
Jun 14, 2022 3.310 3.350 3.010 3.150 5,335,273 -0.10(-3.08%)
Jun 13, 2022 3.270 3.400 3.190 3.250 3,370,315 -0.48(-12.87%)
Jun 10, 2022 3.650 3.820 3.620 3.730 1,911,680 +0.02(+0.54%)
Jun 09, 2022 3.870 3.925 3.710 3.710 2,042,948 -0.26(-6.55%)
Jun 08, 2022 3.940 4.105 3.865 3.970 3,072,263 +0.16(+4.20%)
Jun 07, 2022 3.690 3.820 3.510 3.810 1,857,203 +0.05(+1.33%)
Jun 06, 2022 3.820 3.960 3.710 3.760 2,004,976 +0.09(+2.45%)
Jun 03, 2022 3.610 3.700 3.540 3.670 1,508,013 -0.08(-2.13%)
Jun 02, 2022 3.540 3.850 3.500 3.750 1,524,632 +0.18(+5.04%)
Jun 01, 2022 3.760 3.830 3.480 3.570 2,345,784 -0.17(-4.55%)
May 31, 2022 3.890 3.990 3.710 3.740 4,209,792 +0.13(+3.60%)
May 27, 2022 3.470 3.651 3.430 3.610 3,236,158 +0.11(+3.14%)
May 26, 2022 3.080 3.520 3.060 3.500 2,933,620 +0.30(+9.37%)
May 25, 2022 2.990 3.240 2.990 3.200 2,861,460 +0.22(+7.38%)
May 24, 2022 3.040 3.090 2.870 2.980 3,723,295 -0.22(-6.88%)
May 23, 2022 3.090 3.330 3.060 3.200 3,485,394 +0.10(+3.23%)
May 20, 2022 3.570 3.570 2.930 3.100 5,266,519 -0.28(-8.28%)
May 19, 2022 3.460 3.810 3.350 3.380 10,726,332 +0.24(+7.64%)
May 18, 2022 3.070 3.395 3.052 3.140 5,358,921 -0.12(-3.68%)
May 17, 2022 3.060 3.295 2.960 3.260 5,671,527 +0.42(+14.79%)
May 16, 2022 3.030 3.070 2.830 2.840 4,217,655 -0.24(-7.79%)
May 13, 2022 3.050 3.210 3.005 3.080 4,108,911 +0.22(+7.69%)
May 12, 2022 2.730 2.960 2.560 2.860 7,252,181 +0.00(+0.00%)
May 11, 2022 3.000 3.125 2.840 2.860 5,606,059 -0.32(-10.06%)
May 10, 2022 3.260 3.290 3.100 3.180 4,594,651 +0.12(+3.92%)
May 09, 2022 3.680 3.840 3.000 3.060 7,380,801 -1.04(-25.37%)
May 06, 2022 3.560 4.110 3.500 4.100 15,812,298 +0.53(+14.85%)
May 05, 2022 3.730 3.800 3.500 3.570 2,953,130 -0.35(-8.93%)
May 04, 2022 3.770 3.960 3.560 3.920 3,333,535 +0.11(+2.89%)
May 03, 2022 3.870 4.030 3.795 3.810 5,447,581 -0.08(-2.06%)
May 02, 2022 3.820 3.940 3.660 3.890 3,714,751 +0.09(+2.37%)
Apr 29, 2022 4.010 4.225 3.790 3.800 2,990,916 -0.09(-2.31%)
Apr 28, 2022 3.770 3.900 3.610 3.890 3,214,179 +0.17(+4.57%)
Apr 27, 2022 3.750 4.130 3.690 3.720 6,405,874 +0.04(+1.09%)
Apr 26, 2022 3.890 3.910 3.670 3.680 3,705,463 -0.26(-6.60%)
Apr 25, 2022 3.680 3.955 3.640 3.940 4,856,468 +0.05(+1.29%)
Apr 22, 2022 3.970 4.170 3.870 3.890 3,327,993 -0.06(-1.52%)
Apr 21, 2022 4.260 4.319 3.920 3.950 3,268,817 -0.19(-4.59%)
Apr 20, 2022 4.240 4.290 4.080 4.140 3,105,820 -0.10(-2.36%)
Apr 19, 2022 4.080 4.260 3.978 4.240 4,359,966 +0.08(+1.92%)
Apr 18, 2022 4.050 4.250 3.940 4.160 3,703,349 -0.03(-0.72%)
Apr 14, 2022 4.400 4.450 4.181 4.190 2,466,076 -0.14(-3.23%)
Apr 13, 2022 4.440 4.510 4.300 4.330 3,871,506 -0.03(-0.69%)
Apr 12, 2022 4.690 4.710 4.300 4.360 4,510,138 -0.11(-2.46%)
Apr 11, 2022 4.550 4.710 4.345 4.470 3,975,215 -0.25(-5.30%)
Apr 08, 2022 5.170 5.190 4.610 4.720 7,043,838 -0.49(-9.40%)
Apr 07, 2022 5.860 5.910 4.830 5.210 12,036,187 -0.88(-14.45%)
Apr 06, 2022 6.120 6.240 5.900 6.090 4,099,753 -0.17(-2.72%)
Apr 05, 2022 6.430 6.550 6.200 6.260 4,827,655 -0.19(-2.95%)
Apr 04, 2022 5.960 6.595 5.740 6.450 7,686,124 +0.78(+13.76%)
Apr 01, 2022 5.850 5.970 5.470 5.670 5,556,702 +0.24(+4.42%)
Mar 31, 2022 5.740 5.810 5.430 5.430 3,745,030 -0.38(-6.54%)
Mar 30, 2022 6.080 6.329 5.755 5.810 4,767,879 -0.33(-5.37%)
Mar 29, 2022 6.390 6.390 5.812 6.140 7,040,426 -0.04(-0.65%)
Mar 28, 2022 6.200 6.510 6.000 6.180 5,382,442 +0.35(+6.00%)
Mar 25, 2022 6.280 6.390 5.540 5.830 8,598,840 -0.62(-9.61%)
Mar 24, 2022 6.570 6.760 6.130 6.450 8,826,559 -0.07(-1.07%)
Mar 23, 2022 5.650 6.900 5.580 6.520 10,185,244 +0.71(+12.22%)
Mar 22, 2022 5.500 6.400 5.500 5.810 9,900,531 +0.47(+8.80%)
Mar 21, 2022 5.120 5.520 5.080 5.340 5,447,759 +0.09(+1.71%)
Mar 18, 2022 4.880 5.800 4.800 5.250 11,868,216 +0.46(+9.60%)
Mar 17, 2022 4.550 4.825 4.490 4.790 4,608,878 +0.03(+0.63%)
Mar 16, 2022 4.370 4.935 4.010 4.760 18,860,230 +1.30(+37.57%)
Mar 15, 2022 3.440 3.500 3.160 3.460 8,129,934 +0.11(+3.28%)
Mar 14, 2022 3.840 3.960 3.100 3.350 12,961,191 -0.88(-20.80%)
Mar 11, 2022 5.050 5.060 4.180 4.230 5,093,074 -0.78(-15.57%)
Mar 10, 2022 5.100 5.280 4.880 5.010 3,131,192 -0.43(-7.90%)
Mar 09, 2022 5.420 5.651 5.310 5.440 4,718,715 +0.45(+9.02%)
Mar 08, 2022 5.170 5.210 4.810 4.990 5,077,314 -0.20(-3.85%)
Mar 07, 2022 5.160 5.470 5.100 5.190 4,577,693 +0.19(+3.80%)
Mar 04, 2022 5.910 6.050 4.970 5.000 8,338,486 -1.25(-20.00%)
Mar 03, 2022 6.260 6.540 5.920 6.250 22,636,940 +0.84(+15.53%)
Mar 02, 2022 5.340 5.540 5.250 5.410 2,493,687 +0.09(+1.69%)
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.