Skip to main content

Canaan Inc ADR (NQ: CAN )

1.070 +0.030 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.040 1.080 1.020 1.070 3,834,463 +0.03(+2.88%)
Jul 11, 2024 1.060 1.090 1.020 1.040 2,740,379 +0.02(+1.96%)
Jul 10, 2024 1.020 1.120 1.000 1.020 8,663,528 +0.01(+0.99%)
Jul 09, 2024 1.040 1.040 1.010 1.010 2,210,970 -0.03(-2.88%)
Jul 08, 2024 0.9800 1.050 0.9816 1.040 3,730,431 +0.05(+5.36%)
Jul 05, 2024 0.9600 1.010 0.9520 0.9871 6,987,543 -0.02(-2.27%)
Jul 03, 2024 0.9925 1.040 0.9618 1.010 2,261,729 +0.00(+0.00%)
Jul 02, 2024 1.040 1.050 1.000 1.010 2,343,980 -0.02(-1.94%)
Jul 01, 2024 1.030 1.058 1.010 1.030 3,834,908 +0.03(+3.02%)
Jun 28, 2024 1.050 1.060 0.9814 0.9998 4,749,848 -0.04(-3.87%)
Jun 27, 2024 1.070 1.150 1.030 1.040 6,253,400 -0.02(-1.89%)
Jun 26, 2024 1.090 1.110 1.040 1.060 3,307,665 -0.01(-0.93%)
Jun 25, 2024 1.030 1.090 1.010 1.070 4,443,286 +0.04(+3.88%)
Jun 24, 2024 1.080 1.080 1.000 1.030 5,947,907 -0.08(-7.21%)
Jun 21, 2024 1.120 1.120 1.035 1.110 20,259,924 -0.03(-2.63%)
Jun 20, 2024 1.150 1.240 1.110 1.140 8,279,134 +0.00(+0.00%)
Jun 18, 2024 1.230 1.270 1.100 1.140 12,030,100 -0.08(-6.56%)
Jun 17, 2024 1.050 1.250 1.020 1.220 16,969,640 +0.20(+19.61%)
Jun 14, 2024 1.050 1.070 1.010 1.020 3,498,387 -0.01(-0.97%)
Jun 13, 2024 1.050 1.090 1.010 1.030 4,086,664 -0.02(-1.90%)
Jun 12, 2024 1.100 1.110 1.050 1.050 5,258,396 -0.02(-1.87%)
Jun 11, 2024 1.020 1.090 0.9738 1.070 5,552,585 +0.00(+0.00%)
Jun 10, 2024 1.020 1.090 1.010 1.070 2,846,163 +0.04(+3.88%)
Jun 07, 2024 1.040 1.150 1.020 1.030 7,445,559 -0.01(-0.96%)
Jun 06, 2024 0.9800 1.060 0.9500 1.040 5,304,050 +0.06(+6.13%)
Jun 05, 2024 0.9548 0.9979 0.9500 0.9799 3,995,578 +0.01(+1.43%)
Jun 04, 2024 0.9800 1.000 0.9252 0.9661 8,253,893 -0.03(-2.98%)
Jun 03, 2024 1.050 1.070 0.9800 0.9958 6,863,405 -0.01(-1.41%)
May 31, 2024 1.030 1.080 1.000 1.010 8,240,789 -0.03(-2.88%)
May 30, 2024 1.020 1.070 1.020 1.040 3,503,921 +0.03(+2.97%)
May 29, 2024 1.000 1.100 0.9722 1.010 6,981,525 +0.01(+1.29%)
May 28, 2024 1.050 1.070 0.9800 0.9971 4,948,416 -0.05(-5.04%)
May 24, 2024 1.020 1.060 1.000 1.050 3,226,366 +0.03(+2.94%)
May 23, 2024 1.090 1.105 1.000 1.020 6,477,710 -0.07(-6.42%)
May 22, 2024 1.090 1.150 1.060 1.090 4,868,580 +0.02(+1.40%)
May 21, 2024 1.260 1.260 1.040 1.075 10,807,242 -0.15(-11.89%)
May 20, 2024 1.060 1.220 1.030 1.220 10,314,003 +0.17(+16.19%)
May 17, 2024 1.200 1.290 1.040 1.050 12,105,059 -0.12(-10.26%)
May 16, 2024 1.090 1.200 1.060 1.170 18,129,380 +0.12(+11.43%)
May 15, 2024 0.9800 1.150 0.9618 1.050 11,615,470 +0.11(+11.57%)
May 14, 2024 0.9100 0.9857 0.9020 0.9411 13,740,519 +0.03(+2.75%)
May 13, 2024 0.9300 0.9595 0.9000 0.9159 5,884,969 -0.04(-4.52%)
May 10, 2024 0.9473 0.9972 0.9063 0.9593 11,969,836 +0.03(+3.74%)
May 09, 2024 0.8750 0.9398 0.8700 0.9247 5,140,005 +0.04(+5.07%)
May 08, 2024 0.8435 0.8972 0.8117 0.8801 7,315,716 +0.03(+3.91%)
May 07, 2024 0.8800 0.9000 0.8425 0.8470 8,480,791 -0.04(-4.00%)
May 06, 2024 0.8900 0.9700 0.8752 0.8823 13,041,817 +0.00(+0.34%)
May 03, 2024 0.9400 0.9563 0.8680 0.8793 8,968,359 -0.04(-4.41%)
May 02, 2024 0.9000 0.9200 0.8411 0.9199 6,069,824 +0.05(+5.34%)
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.