Canaan Inc ADR (NQ: CAN )

1.630 +0.060 (+3.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.600 1.670 1.530 1.630 16,058,349 +0.06(+3.82%)
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%)
Feb 01, 2024 1.460 1.460 1.320 1.380 18,139,908 -0.06(-3.83%)
Jan 31, 2024 1.460 1.540 1.430 1.435 7,707,892 -0.05(-3.69%)
Jan 30, 2024 1.650 1.700 1.470 1.490 18,909,932 -0.15(-9.15%)
Jan 29, 2024 1.690 1.770 1.560 1.640 17,850,054 +0.02(+1.23%)
Jan 26, 2024 1.550 1.700 1.510 1.620 23,028,828 +0.17(+11.72%)
Jan 25, 2024 1.530 1.540 1.420 1.450 14,272,711 -0.10(-6.45%)
Jan 24, 2024 1.620 1.670 1.540 1.550 9,215,085 -0.01(-0.64%)
Jan 23, 2024 1.680 1.710 1.520 1.560 20,182,222 -0.17(-9.83%)
Jan 22, 2024 1.730 1.810 1.700 1.730 8,239,021 -0.07(-3.89%)
Jan 19, 2024 1.820 1.840 1.650 1.800 15,778,255 -0.04(-2.17%)
Jan 18, 2024 2.000 2.060 1.830 1.840 13,130,647 -0.09(-4.66%)
Jan 17, 2024 1.980 1.990 1.860 1.930 11,073,267 -0.17(-8.10%)
Jan 16, 2024 1.940 2.170 1.850 2.100 15,868,191 +0.16(+8.25%)
Jan 12, 2024 2.060 2.120 1.910 1.940 20,648,348 -0.19(-8.92%)
Jan 11, 2024 2.440 2.630 2.060 2.130 50,505,940 -0.01(-0.47%)
Jan 10, 2024 2.090 2.265 2.005 2.140 12,609,171 +0.01(+0.47%)
Jan 09, 2024 2.310 2.340 2.080 2.130 15,343,390 -0.15(-6.58%)
Jan 08, 2024 2.120 2.330 1.945 2.280 21,050,720 +0.17(+8.06%)
Jan 05, 2024 2.170 2.190 2.020 2.110 15,001,242 -0.07(-3.21%)
Jan 04, 2024 2.070 2.369 1.980 2.180 21,852,684 +0.14(+6.86%)
Jan 03, 2024 1.880 2.160 1.860 2.040 31,392,940 -0.12(-5.56%)
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.