Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaan Inc ADR (NQ: CAN )

0.9958 -0.0142 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
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 0.8400 0.8972 0.8117 0.8801 7,315,566 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.