Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Canaan Inc ADR (NQ: CAN )

1.220 +0.170 (+16.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	5.900	6.500	5.297	6.000	262,500	+0.14(+2.39%)
Jan 30, 2020	5.700	5.880	5.550	5.860	166,079	+0.19(+3.35%)
Jan 29, 2020	5.040	5.710	5.040	5.670	89,781	+0.62(+12.28%)
Jan 28, 2020	5.000	5.203	5.000	5.050	60,407	+0.06(+1.20%)
Jan 27, 2020	5.050	5.282	4.800	4.990	61,790	-0.08(-1.58%)
Jan 24, 2020	5.080	5.160	5.050	5.070	39,500	-0.01(-0.20%)
Jan 23, 2020	5.210	5.370	5.011	5.080	87,826	-0.16(-3.05%)
Jan 22, 2020	5.850	5.900	5.130	5.240	808,456	-0.46(-8.07%)
Jan 21, 2020	6.040	6.200	5.600	5.700	132,740	-0.30(-5.00%)
Jan 17, 2020	5.800	6.200	5.800	6.000	82,300	+0.22(+3.81%)
Jan 16, 2020	5.660	5.920	5.560	5.780	90,665	+0.16(+2.85%)
Jan 15, 2020	6.150	6.292	5.510	5.620	240,682	-0.52(-8.47%)
Jan 14, 2020	6.410	6.500	6.080	6.140	128,875	-0.30(-4.66%)
Jan 13, 2020	6.420	6.560	6.330	6.440	61,105	-0.05(-0.77%)
Jan 10, 2020	6.500	6.660	6.350	6.490	247,100	+0.00(+0.00%)
Jan 09, 2020	6.250	6.580	6.010	6.490	193,275	+0.37(+6.05%)
Jan 08, 2020	5.800	6.260	5.800	6.120	115,936	+0.30(+5.15%)
Jan 07, 2020	6.050	6.100	5.620	5.820	79,984	-0.06(-1.02%)
Jan 06, 2020	6.080	6.260	5.870	5.880	87,291	-0.19(-3.13%)
Jan 03, 2020	6.040	6.340	5.910	6.070	160,500	+0.05(+0.83%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Canaan Inc ADR (NQ: CAN )

Historical Prices