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:

Canaan Inc ADR (NQ: CAN )

1.075 -0.145 (-11.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.260 1.260 1.040 1.075 10,807,242 -0.15(-11.89%)
May 20, 2024 1.060 1.220 1.030 1.220 10,314,003 +0.17(+16.19%)
May 17, 2024 1.200 1.290 1.040 1.050 12,105,059 -0.12(-10.26%)
May 16, 2024 1.090 1.200 1.060 1.170 18,129,380 +0.12(+11.43%)
May 15, 2024 0.9800 1.150 0.9618 1.050 11,615,470 +0.11(+11.57%)
May 14, 2024 0.9100 0.9857 0.9020 0.9411 13,740,519 +0.03(+2.75%)
May 13, 2024 0.9300 0.9595 0.9000 0.9159 5,884,969 -0.04(-4.52%)
May 10, 2024 0.9473 0.9972 0.9063 0.9593 11,969,836 +0.03(+3.74%)
May 09, 2024 0.8750 0.9398 0.8700 0.9247 5,140,005 +0.04(+5.07%)
May 08, 2024 0.8400 0.8972 0.8117 0.8801 7,315,566 +0.03(+3.91%)
May 07, 2024 0.8800 0.9000 0.8425 0.8470 8,480,791 -0.04(-4.00%)
May 06, 2024 0.8900 0.9700 0.8752 0.8823 13,041,817 +0.00(+0.34%)
May 03, 2024 0.9400 0.9563 0.8680 0.8793 8,968,359 -0.04(-4.41%)
May 02, 2024 0.9000 0.9200 0.8411 0.9199 6,069,824 +0.05(+5.34%)
May 01, 2024 0.8601 0.9100 0.8400 0.8733 5,193,240 -0.00(-0.19%)
Apr 30, 2024 0.9400 0.9900 0.8650 0.8750 10,675,646 -0.07(-7.89%)
Apr 29, 2024 0.9100 1.050 0.9005 0.9500 14,774,733 +0.04(+3.96%)
Apr 26, 2024 0.9300 0.9397 0.8760 0.9138 9,345,316 -0.02(-1.74%)
Apr 25, 2024 0.9700 0.9700 0.9010 0.9300 11,257,427 -0.06(-6.19%)
Apr 24, 2024 0.9530 1.010 0.9225 0.9914 11,226,108 +0.04(+4.24%)
Apr 23, 2024 0.9560 1.100 0.9100 0.9511 21,260,088 +0.02(+2.26%)
Apr 22, 2024 0.8100 0.9480 0.7650 0.9301 29,028,644 +0.18(+23.65%)
Apr 19, 2024 0.9200 0.9768 0.7500 0.7522 19,392,316 -0.17(-18.25%)
Apr 18, 2024 0.9599 1.040 0.8900 0.9201 19,305,312 -0.19(-17.11%)
Apr 17, 2024 1.100 1.180 1.090 1.110 6,583,335 +0.01(+0.91%)
Apr 16, 2024 1.110 1.200 1.070 1.100 9,158,319 -0.03(-2.65%)
Apr 15, 2024 1.210 1.210 1.110 1.130 8,675,990 -0.07(-5.83%)
Apr 12, 2024 1.260 1.275 1.200 1.200 6,011,601 -0.06(-4.76%)
Apr 11, 2024 1.310 1.330 1.240 1.260 3,940,268 -0.03(-2.33%)
Apr 10, 2024 1.270 1.340 1.240 1.290 6,415,318 +0.00(+0.00%)
Apr 09, 2024 1.280 1.320 1.260 1.290 4,539,710 -0.02(-1.53%)
Apr 08, 2024 1.330 1.395 1.270 1.310 6,280,516 +0.04(+3.15%)
Apr 05, 2024 1.300 1.310 1.260 1.270 3,919,901 -0.03(-2.31%)
Apr 04, 2024 1.320 1.370 1.280 1.300 5,253,979 +0.00(+0.00%)
Apr 03, 2024 1.320 1.350 1.280 1.300 5,142,718 -0.01(-0.76%)
Apr 02, 2024 1.370 1.380 1.280 1.310 7,016,353 -0.09(-6.43%)
Apr 01, 2024 1.490 1.520 1.360 1.400 8,730,125 -0.12(-7.89%)
Mar 28, 2024 1.430 1.630 1.410 1.520 19,344,694 +0.10(+7.04%)
Mar 27, 2024 1.430 1.480 1.400 1.420 6,803,981 +0.01(+0.71%)
Mar 26, 2024 1.450 1.510 1.400 1.410 8,512,909 -0.01(-0.70%)
Mar 25, 2024 1.460 1.500 1.390 1.420 14,816,960 +0.00(+0.00%)
Mar 22, 2024 1.440 1.490 1.410 1.420 8,873,614 -0.13(-8.39%)
Mar 21, 2024 1.630 1.665 1.520 1.550 20,037,340 -0.05(-3.13%)
Mar 20, 2024 1.310 1.600 1.280 1.600 28,166,528 +0.33(+25.98%)
Mar 19, 2024 1.270 1.320 1.210 1.270 10,123,884 -0.03(-2.31%)
Mar 18, 2024 1.320 1.380 1.280 1.300 8,330,437 -0.04(-2.99%)
Mar 15, 2024 1.230 1.370 1.225 1.340 18,869,864 +0.07(+5.51%)
Mar 14, 2024 1.360 1.370 1.260 1.270 13,338,265 -0.10(-7.30%)
Mar 13, 2024 1.390 1.470 1.350 1.370 14,420,846 -0.02(-1.44%)
Mar 12, 2024 1.400 1.497 1.360 1.390 15,374,977 +0.00(+0.00%)
Mar 11, 2024 1.660 1.660 1.370 1.390 22,329,114 -0.17(-10.90%)
Mar 08, 2024 1.530 1.670 1.510 1.560 15,462,840 +0.05(+3.31%)
Mar 07, 2024 1.540 1.580 1.480 1.510 9,076,241 -0.07(-4.43%)
Mar 06, 2024 1.630 1.630 1.510 1.580 11,675,442 +0.01(+0.64%)
Mar 05, 2024 1.550 1.715 1.520 1.570 20,136,968 +0.00(+0.00%)
Mar 04, 2024 1.690 1.720 1.530 1.570 21,507,142 -0.06(-3.68%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.