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

Canaan Inc ADR (NQ: CAN )

1.845 +0.175 (+10.48%)
Streaming Delayed Price Updated: 2:39 PM EST, Nov 21, 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 (%)
Nov 20, 2024 1.590 1.810 1.470 1.670 25,423,484 +0.08(+5.03%)
Nov 19, 2024 1.570 1.650 1.540 1.590 11,013,417 +0.06(+3.92%)
Nov 18, 2024 1.570 1.650 1.500 1.530 13,646,791 -0.12(-7.27%)
Nov 15, 2024 1.510 1.680 1.430 1.650 16,522,095 +0.17(+11.49%)
Nov 14, 2024 1.660 1.719 1.471 1.480 13,590,924 -0.03(-1.99%)
Nov 13, 2024 1.750 2.010 1.500 1.510 32,772,110 -0.14(-8.48%)
Nov 12, 2024 1.700 1.880 1.600 1.650 20,565,264 -0.13(-7.30%)
Nov 11, 2024 1.440 1.800 1.430 1.780 45,655,512 +0.52(+41.27%)
Nov 08, 2024 1.410 1.420 1.165 1.260 16,073,226 -0.18(-12.50%)
Nov 07, 2024 1.460 1.470 1.380 1.440 6,935,076 -0.04(-2.70%)
Nov 06, 2024 1.460 1.490 1.300 1.480 15,705,037 +0.17(+12.98%)
Nov 05, 2024 1.230 1.325 1.225 1.310 5,125,114 +0.11(+9.17%)
Nov 04, 2024 1.240 1.240 1.140 1.200 4,891,310 -0.05(-4.00%)
Nov 01, 2024 1.210 1.320 1.173 1.250 5,722,001 +0.09(+7.76%)
Oct 31, 2024 1.330 1.340 1.150 1.160 9,307,120 -0.20(-14.71%)
Oct 30, 2024 1.240 1.430 1.170 1.360 12,105,830 +0.06(+4.62%)
Oct 29, 2024 1.090 1.300 1.090 1.300 23,924,224 +0.24(+22.64%)
Oct 28, 2024 0.9900 1.070 0.9720 1.060 6,566,729 +0.09(+9.15%)
Oct 25, 2024 1.020 1.020 0.9700 0.9711 4,531,692 -0.05(-4.79%)
Oct 24, 2024 0.9700 1.020 0.9700 1.020 4,526,769 +0.05(+5.12%)
Oct 23, 2024 1.000 1.020 0.9600 0.9703 5,436,332 -0.04(-3.93%)
Oct 22, 2024 0.9900 1.020 0.9802 1.010 2,554,199 +0.02(+2.03%)
Oct 21, 2024 0.9850 1.000 0.9700 0.9899 4,379,712 +0.00(+0.38%)
Oct 18, 2024 0.9600 1.020 0.9600 0.9862 6,610,387 +0.03(+3.15%)
Oct 17, 2024 0.9900 0.9973 0.9510 0.9561 5,779,239 -0.04(-4.39%)
Oct 16, 2024 1.000 1.040 0.9900 1.000 5,959,813 +0.03(+3.09%)
Oct 15, 2024 0.9800 1.020 0.9660 0.9700 4,592,826 -0.04(-3.96%)
Oct 14, 2024 1.000 1.020 0.9710 1.010 4,720,807 +0.05(+5.73%)
Oct 11, 2024 0.9400 0.9844 0.9340 0.9553 5,235,885 +0.02(+1.64%)
Oct 10, 2024 0.9800 0.9750 0.9315 0.9399 3,499,988 -0.04(-3.60%)
Oct 09, 2024 0.9923 1.000 0.9680 0.9750 4,136,584 -0.05(-4.41%)
Oct 08, 2024 1.010 1.040 1.000 1.020 3,267,692 -0.03(-2.86%)
Oct 07, 2024 1.000 1.070 1.000 1.050 5,524,620 +0.02(+1.94%)
Oct 04, 2024 1.030 1.040 1.000 1.030 3,774,319 +0.02(+1.98%)
Oct 03, 2024 1.000 1.030 0.9900 1.010 1,953,909 -0.01(-0.98%)
Oct 02, 2024 1.010 1.030 0.9718 1.020 6,046,809 +0.05(+5.15%)
Oct 01, 2024 1.000 1.020 0.9554 0.9700 4,818,597 -0.04(-3.96%)
Sep 30, 2024 1.070 1.090 0.9777 1.010 7,883,040 -0.05(-4.72%)
Sep 27, 2024 1.040 1.090 1.040 1.060 4,854,073 +0.02(+1.92%)
Sep 26, 2024 0.9600 1.060 0.9420 1.040 9,793,168 +0.12(+12.80%)
Sep 25, 2024 0.9400 0.9877 0.9202 0.9220 7,081,316 -0.02(-1.71%)
Sep 24, 2024 0.9800 0.9800 0.9314 0.9380 4,856,060 -0.00(-0.20%)
Sep 23, 2024 1.040 1.040 0.9001 0.9399 10,130,330 -0.07(-6.94%)
Sep 20, 2024 1.110 1.110 1.010 1.010 8,150,714 -0.10(-9.01%)
Sep 19, 2024 1.130 1.140 1.100 1.110 3,318,377 +0.04(+3.74%)
Sep 18, 2024 1.100 1.135 1.050 1.070 4,443,274 -0.01(-0.93%)
Sep 17, 2024 1.070 1.120 1.060 1.080 3,361,161 +0.05(+4.85%)
Sep 16, 2024 1.010 1.060 1.000 1.030 2,369,193 -0.04(-3.74%)
Sep 13, 2024 0.9300 1.130 0.9300 1.070 9,948,814 +0.14(+15.30%)
Sep 12, 2024 0.9400 0.9364 0.9013 0.9280 5,726,798 +0.02(+1.98%)
Sep 11, 2024 0.9400 0.9500 0.9001 0.9100 4,110,270 -0.01(-1.30%)
Sep 10, 2024 0.9356 0.9356 0.9090 0.9220 1,670,682 -0.00(-0.41%)
Sep 09, 2024 0.9279 0.9490 0.9000 0.9258 2,873,370 +0.01(+1.03%)
Sep 06, 2024 0.9421 0.9500 0.9052 0.9164 2,761,692 -0.03(-3.54%)
Sep 05, 2024 0.9200 0.9596 0.9091 0.9500 5,251,324 +0.02(+2.70%)
Sep 04, 2024 0.9000 0.9622 0.8901 0.9250 3,534,836 +0.01(+1.46%)
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.