Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Canaan Inc ADR (NQ: CAN )

0.9697 -0.0103 (-1.05%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 6, 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 (%)
May 29, 2020 2.820 2.850 2.360 2.360 2,792,100 -0.55(-18.90%)
May 28, 2020 3.140 3.150 2.760 2.910 2,187,687 -0.09(-3.00%)
May 27, 2020 3.360 3.450 2.940 3.000 1,415,439 -0.36(-10.71%)
May 26, 2020 3.820 3.980 3.350 3.360 707,451 -0.46(-12.04%)
May 22, 2020 3.960 3.960 3.750 3.820 339,500 -0.17(-4.26%)
May 21, 2020 3.950 4.150 3.750 3.990 373,905 -0.21(-5.00%)
May 20, 2020 4.400 4.500 4.120 4.200 219,887 -0.17(-3.89%)
May 19, 2020 4.500 4.600 4.250 4.370 247,104 -0.08(-1.80%)
May 18, 2020 4.500 4.840 4.440 4.450 429,626 +0.06(+1.37%)
May 15, 2020 5.590 5.760 4.000 4.390 1,401,300 -1.58(-26.47%)
May 14, 2020 5.930 5.980 5.390 5.970 459,134 -0.02(-0.33%)
May 13, 2020 5.870 6.000 5.560 5.990 356,545 +0.26(+4.54%)
May 12, 2020 5.700 5.790 5.400 5.730 459,503 +0.34(+6.31%)
May 11, 2020 5.850 5.890 5.200 5.390 623,948 -0.50(-8.49%)
May 08, 2020 5.950 5.990 5.550 5.890 904,800 +0.09(+1.55%)
May 07, 2020 5.150 5.800 5.100 5.800 1,150,590 +0.76(+15.08%)
May 06, 2020 4.820 5.140 4.820 5.040 655,296 +0.35(+7.46%)
May 05, 2020 4.850 4.850 4.600 4.690 169,758 +0.06(+1.30%)
May 04, 2020 4.630 4.840 4.500 4.630 254,745 +0.03(+0.65%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.