Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Canaan Inc ADR
(NQ:
CAN
)
1.020
-0.010 (-0.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
4.920
5.240
4.760
5.180
427,889
+0.42(+8.82%)
Apr 29, 2020
4.950
4.990
4.660
4.760
462,359
+0.11(+2.37%)
Apr 28, 2020
4.480
4.670
4.320
4.650
331,691
+0.21(+4.73%)
Apr 27, 2020
4.340
4.490
4.250
4.440
224,627
+0.21(+4.96%)
Apr 24, 2020
4.480
4.480
4.110
4.230
215,700
-0.20(-4.51%)
Apr 23, 2020
4.440
4.580
4.280
4.430
322,248
+0.15(+3.50%)
Apr 22, 2020
4.340
4.450
4.200
4.280
113,972
+0.01(+0.23%)
Apr 21, 2020
4.360
4.400
4.250
4.270
141,743
+0.10(+2.40%)
Apr 20, 2020
4.850
4.850
4.150
4.170
280,725
-0.51(-10.90%)
Apr 17, 2020
4.700
4.700
4.460
4.680
183,200
+0.24(+5.41%)
Apr 16, 2020
4.660
4.850
4.350
4.440
174,432
+0.29(+6.99%)
Apr 15, 2020
4.500
4.574
4.100
4.150
268,732
-0.45(-9.78%)
Apr 14, 2020
4.400
4.980
4.300
4.600
935,061
+0.56(+13.86%)
Apr 13, 2020
3.580
4.330
3.250
4.040
554,089
+0.84(+26.25%)
Apr 09, 2020
3.680
3.680
3.100
3.200
303,700
-0.32(-9.09%)
Apr 08, 2020
3.720
3.740
3.440
3.520
96,118
+0.02(+0.57%)
Apr 07, 2020
3.990
3.990
3.430
3.500
223,687
-0.02(-0.57%)
Apr 06, 2020
3.070
3.690
3.060
3.520
405,202
+0.64(+22.22%)
Apr 03, 2020
3.020
3.035
2.870
2.880
73,900
-0.06(-2.04%)
Apr 02, 2020
2.890
3.020
2.870
2.940
199,570
+0.07(+2.44%)
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
.