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 )

0.9593 +0.0346 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2022 2.440 2.600 2.410 2.600 3,225,770 +0.20(+8.33%)
Nov 29, 2022 2.430 2.500 2.350 2.400 1,334,787 +0.03(+1.27%)
Nov 28, 2022 2.510 2.600 2.320 2.370 2,085,632 -0.21(-8.14%)
Nov 25, 2022 2.690 2.690 2.560 2.580 566,942 -0.12(-4.44%)
Nov 23, 2022 2.690 2.740 2.640 2.700 821,664 +0.02(+0.75%)
Nov 22, 2022 2.590 2.730 2.480 2.680 2,502,812 +0.16(+6.35%)
Nov 21, 2022 2.750 2.750 2.470 2.520 1,637,396 -0.24(-8.70%)
Nov 18, 2022 2.950 2.950 2.735 2.760 1,092,072 -0.10(-3.50%)
Nov 17, 2022 2.810 2.965 2.770 2.860 1,085,271 -0.01(-0.35%)
Nov 16, 2022 3.100 3.131 2.870 2.870 1,365,363 -0.27(-8.60%)
Nov 15, 2022 3.100 3.340 3.020 3.140 2,229,005 +0.18(+6.08%)
Nov 14, 2022 2.700 3.170 2.460 2.960 4,002,179 +0.27(+10.04%)
Nov 11, 2022 2.750 2.820 2.630 2.690 4,436,823 -0.05(-1.82%)
Nov 10, 2022 2.740 2.750 2.610 2.740 1,856,740 +0.17(+6.61%)
Nov 09, 2022 2.830 2.900 2.560 2.570 2,661,176 -0.36(-12.29%)
Nov 08, 2022 3.140 3.140 2.871 2.930 2,491,358 -0.26(-8.15%)
Nov 07, 2022 3.140 3.215 3.100 3.190 846,134 +0.04(+1.27%)
Nov 04, 2022 3.130 3.190 3.010 3.150 1,197,848 +0.15(+5.00%)
Nov 03, 2022 2.970 3.035 2.905 3.000 1,044,734 +0.07(+2.39%)
Nov 02, 2022 3.060 3.095 2.920 2.930 1,178,410 -0.09(-2.98%)
Nov 01, 2022 3.050 3.110 2.943 3.020 1,779,885 +0.12(+4.14%)
Oct 31, 2022 3.190 3.230 2.830 2.900 6,279,722 -0.27(-8.52%)
Oct 28, 2022 3.300 3.378 3.140 3.170 1,582,025 -0.20(-5.93%)
Oct 27, 2022 3.450 3.500 3.330 3.370 1,037,623 -0.10(-2.88%)
Oct 26, 2022 3.250 3.570 3.250 3.470 1,898,747 +0.22(+6.77%)
Oct 25, 2022 3.100 3.300 3.100 3.250 1,199,094 +0.13(+4.17%)
Oct 24, 2022 3.090 3.150 2.800 3.120 3,265,983 -0.11(-3.41%)
Oct 21, 2022 3.120 3.250 3.120 3.230 821,226 +0.08(+2.54%)
Oct 20, 2022 3.270 3.385 3.140 3.150 742,843 -0.14(-4.26%)
Oct 19, 2022 3.250 3.320 3.230 3.290 468,409 -0.02(-0.60%)
Oct 18, 2022 3.370 3.420 3.240 3.310 562,319 -0.01(-0.30%)
Oct 17, 2022 3.210 3.330 3.210 3.320 820,813 +0.19(+6.07%)
Oct 14, 2022 3.310 3.335 3.120 3.130 784,715 -0.16(-4.86%)
Oct 13, 2022 3.070 3.305 3.020 3.290 1,163,943 +0.11(+3.46%)
Oct 12, 2022 3.090 3.210 3.090 3.180 737,010 +0.09(+2.91%)
Oct 11, 2022 3.090 3.205 3.010 3.090 763,436 +0.00(+0.00%)
Oct 10, 2022 3.190 3.190 3.030 3.090 901,264 -0.11(-3.44%)
Oct 07, 2022 3.380 3.450 3.200 3.200 594,695 -0.27(-7.78%)
Oct 06, 2022 3.390 3.480 3.330 3.470 738,563 +0.11(+3.27%)
Oct 05, 2022 3.340 3.400 3.220 3.360 725,802 +0.00(+0.00%)
Oct 04, 2022 3.190 3.395 3.190 3.360 1,084,274 +0.27(+8.74%)
Oct 03, 2022 3.250 3.280 3.090 3.090 883,568 -0.19(-5.79%)
Sep 30, 2022 3.250 3.369 3.230 3.280 821,686 +0.02(+0.61%)
Sep 29, 2022 3.230 3.310 3.160 3.260 1,096,305 -0.06(-1.81%)
Sep 28, 2022 3.170 3.340 3.190 3.320 748,669 +0.10(+3.11%)
Sep 27, 2022 3.190 3.330 3.115 3.220 1,150,076 +0.11(+3.54%)
Sep 26, 2022 3.070 3.250 3.040 3.110 1,207,183 +0.05(+1.63%)
Sep 23, 2022 3.000 3.070 2.895 3.060 1,323,730 +0.02(+0.66%)
Sep 22, 2022 3.080 3.150 3.015 3.040 979,736 -0.05(-1.62%)
Sep 21, 2022 3.100 3.220 3.010 3.090 1,061,547 +0.02(+0.65%)
Sep 20, 2022 3.160 3.160 3.040 3.070 882,024 -0.10(-3.15%)
Sep 19, 2022 3.130 3.190 3.080 3.170 1,053,586 -0.03(-0.94%)
Sep 16, 2022 3.230 3.246 3.125 3.200 1,176,226 -0.08(-2.44%)
Sep 15, 2022 3.290 3.369 3.260 3.280 913,712 -0.01(-0.30%)
Sep 14, 2022 3.290 3.330 3.190 3.290 1,043,134 +0.04(+1.23%)
Sep 13, 2022 3.390 3.420 3.220 3.250 1,514,953 -0.21(-6.07%)
Sep 12, 2022 3.440 3.490 3.390 3.460 662,189 +0.08(+2.37%)
Sep 09, 2022 3.400 3.440 3.330 3.380 1,792,226 +0.16(+4.97%)
Sep 08, 2022 3.220 3.295 3.110 3.220 1,678,579 +0.00(+0.00%)
Sep 07, 2022 3.230 3.325 3.140 3.220 1,704,305 +0.01(+0.31%)
Sep 06, 2022 3.350 3.390 3.190 3.210 1,047,858 -0.19(-5.59%)
Sep 02, 2022 3.430 3.471 3.330 3.400 1,170,060 -0.03(-0.87%)
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.