Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Canaan Inc ADR (NQ: CAN )

1.010 -0.030 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2021 7.980 8.280 7.770 8.150 4,719,038 +0.00(+0.00%)
Jun 29, 2021 8.260 8.940 8.050 8.150 10,779,400 +0.20(+2.52%)
Jun 28, 2021 7.790 8.140 7.690 7.950 6,214,985 +0.35(+4.61%)
Jun 25, 2021 7.970 8.060 7.520 7.600 6,981,691 -0.54(-6.63%)
Jun 24, 2021 8.030 8.240 7.840 8.140 4,819,232 +0.31(+3.96%)
Jun 23, 2021 8.220 8.499 7.715 7.830 7,891,263 -0.06(-0.76%)
Jun 22, 2021 7.700 8.130 7.570 7.890 9,015,403 -0.49(-5.85%)
Jun 21, 2021 8.640 9.110 8.220 8.380 6,832,754 -0.70(-7.71%)
Jun 18, 2021 9.300 9.550 8.830 9.080 5,919,358 -0.34(-3.61%)
Jun 17, 2021 9.590 9.722 9.330 9.420 6,086,466 -0.17(-1.77%)
Jun 16, 2021 9.590 10.05 9.300 9.590 5,739,916 -0.33(-3.33%)
Jun 15, 2021 10.50 10.52 9.330 9.920 9,756,908 -0.38(-3.69%)
Jun 14, 2021 9.290 11.15 9.180 10.30 21,889,796 +1.58(+18.12%)
Jun 11, 2021 9.100 9.251 8.620 8.720 6,670,877 -0.35(-3.86%)
Jun 10, 2021 10.08 10.48 9.010 9.070 7,546,140 -0.75(-7.64%)
Jun 09, 2021 9.670 10.70 9.510 9.820 9,948,019 +0.38(+4.03%)
Jun 08, 2021 9.720 9.980 9.140 9.440 7,049,042 -0.62(-6.16%)
Jun 07, 2021 10.72 10.86 9.320 10.06 11,671,272 -0.91(-8.30%)
Jun 04, 2021 10.45 11.17 10.37 10.97 5,539,721 +0.08(+0.73%)
Jun 03, 2021 10.06 11.50 9.900 10.89 11,147,817 +0.88(+8.79%)
Jun 02, 2021 10.62 10.68 9.620 10.01 9,958,144 -0.25(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.