Last: | $ |
---|---|
Change Percent: | 82.73% |
Open: | $4.42 |
Close: | $8.04 |
High: | $8.69 |
Low: | $4.41 |
Volume: | 11,898,265 |
Last Trade Date Time: | 02/12/2020 04:44:25 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $4.42 | $8.04 | $8.69 | $4.41 | 11,898,265 | 02-12-2020 |
$ | $4.76 | $4.40 | $4.76 | $4.31 | 325,390 | 02-11-2020 |
$ | $4.50 | $4.57 | $4.65 | $4.44 | 355,355 | 02-10-2020 |
$ | $5.05 | $4.55 | $5.11 | $4.50 | 336,407 | 02-07-2020 |
$ | $5.10 | $4.88 | $5.29 | $4.82 | 253,699 | 02-06-2020 |
$ | $5.20 | $4.94 | $5.49 | $4.86 | 149,324 | 02-05-2020 |
$ | $5.50 | $5.11 | $5.50 | $5.05 | 277,537 | 02-04-2020 |
$ | $5.92 | $5.58 | $5.92 | $5.40 | 216,756 | 02-03-2020 |
$ | $5.90 | $6.00 | $6.50 | $5.2972 | 262,349 | 01-31-2020 |
$ | $5.70 | $5.86 | $5.88 | $5.5501 | 166,079 | 01-30-2020 |
$ | $5.04 | $5.67 | $5.71 | $5.04 | 89,775 | 01-29-2020 |
$ | $5.00 | $5.05 | $5.2027 | $5.00 | 60,407 | 01-28-2020 |
$ | $5.05 | $4.99 | $5.2822 | $4.80 | 61,790 | 01-27-2020 |
$ | $5.08 | $5.07 | $5.16 | $5.05 | 39,542 | 01-24-2020 |
$ | $5.21 | $5.08 | $5.3696 | $5.0112 | 87,826 | 01-23-2020 |
$ | $5.85 | $5.24 | $5.90 | $5.13 | 308,206 | 01-22-2020 |
$ | $6.04 | $5.70 | $6.20 | $5.60 | 132,740 | 01-21-2020 |
$ | $5.80 | $6.00 | $6.20 | $5.80 | 82,373 | 01-20-2020 |
$ | $5.80 | $6.00 | $6.20 | $5.80 | 82,373 | 01-17-2020 |
$ | $5.66 | $5.78 | $5.92 | $5.56 | 90,665 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
Canaan Inc. Company Name:
CAN Stock Symbol:
NYSE Market:
Integrating VeriSilicon’s pixel processing IP portfolio into the high-precision, low-latency K230 chip VeriSilicon (688521.SH) today announced the integration of its Image Signal Processor (ISP) IP ISP8000, DeWarp Processor IP DW200, and 2.5D Graphics Processor Unit (GPU) IP GCNa...
Crypto and investment frauds rank as the most perilous schemes in the United States presently, according to the Better Business Bureau (BBB). These fraudsters often deceive their victims, resulting in substantial financial losses, as revealed in the BBB’s annual report on the prevalent s...
Canaan Inc. (NASDAQ: CAN) is one today's most active stocks by volume. So far today, approximately 31.22M shares of Canaan Inc. have been exchanged, as compared to an average 30-day volume of 24.88M shares. Canaan Inc. engages in the research, design, and sale of integrated circuit (IC) final ...