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 )

0.9593 +0.0346 (+3.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	2.950	3.090	2.850	3.040	115,254	+0.14(+4.83%)
Mar 30, 2020	3.010	3.020	2.880	2.900	324,846	-0.15(-4.92%)
Mar 27, 2020	2.980	3.180	2.950	3.050	410,700	-0.01(-0.33%)
Mar 26, 2020	3.000	3.130	2.950	3.060	344,328	+0.08(+2.68%)
Mar 25, 2020	2.980	3.170	2.980	2.980	245,949	+0.03(+1.02%)
Mar 24, 2020	3.150	3.180	2.900	2.950	639,530	-0.10(-3.28%)
Mar 23, 2020	3.170	3.170	2.860	3.050	578,866	-0.06(-1.93%)
Mar 20, 2020	3.450	3.580	2.960	3.110	247,400	-0.16(-4.89%)
Mar 19, 2020	3.010	3.270	2.750	3.270	292,026	+0.26(+8.64%)
Mar 18, 2020	2.730	3.100	2.530	3.010	428,322	+0.20(+7.12%)
Mar 17, 2020	2.860	2.950	2.690	2.810	401,245	-0.07(-2.43%)
Mar 16, 2020	3.000	3.230	2.860	2.880	714,771	-0.49(-14.54%)
Mar 13, 2020	3.460	3.547	3.360	3.370	285,800	-0.14(-3.99%)
Mar 12, 2020	3.450	3.560	3.390	3.510	441,792	-0.40(-10.23%)
Mar 11, 2020	3.310	3.960	3.300	3.910	510,778	+0.48(+13.99%)
Mar 10, 2020	3.640	3.650	3.420	3.430	462,778	+0.05(+1.48%)
Mar 09, 2020	4.050	4.050	3.300	3.380	594,686	-0.88(-20.66%)
Mar 06, 2020	4.700	4.830	4.200	4.260	419,000	-0.57(-11.80%)
Mar 05, 2020	4.630	4.889	4.610	4.830	311,764	+0.17(+3.65%)
Mar 04, 2020	4.900	4.970	4.660	4.660	229,017	-0.24(-4.90%)
Mar 03, 2020	5.020	5.280	4.830	4.900	291,404	-0.14(-2.78%)

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