Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fangdd Network Group Ltd ADR (NQ: DUO )

0.6520 +0.0170 (+2.68%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 265.50 268.69 236.25 240.75 4,519 -18.00(-6.96%)
Oct 28, 2021 247.50 286.88 247.50 258.75 6,510 +9.00(+3.60%)
Oct 27, 2021 263.25 274.48 238.50 249.75 11,302 -15.75(-5.93%)
Oct 26, 2021 297.00 265.50 12,397 -40.50(-13.24%)
Oct 25, 2021 299.25 344.25 276.75 306.00 29,943 +2.25(+0.74%)
Oct 22, 2021 265.50 306.83 258.75 303.75 28,574 +0.00(+0.00%)
Oct 21, 2021 288.00 324.00 256.50 303.75 151,341 +67.50(+28.57%)
Oct 20, 2021 202.50 283.48 198.45 236.25 26,346 +29.25(+14.13%)
Oct 19, 2021 198.00 210.17 198.00 207.00 1,828 +9.00(+4.55%)
Oct 18, 2021 209.25 209.25 191.25 198.00 2,476 -9.45(-4.56%)
Oct 15, 2021 211.05 211.05 199.80 207.45 880 +1.39(+0.68%)
Oct 14, 2021 220.46 220.46 194.44 206.06 3,231 -9.94(-4.60%)
Oct 13, 2021 216.00 218.25 212.42 216.00 893 +3.58(+1.68%)
Oct 12, 2021 238.50 246.01 200.52 212.42 3,699 -24.95(-10.51%)
Oct 11, 2021 234.00 247.50 234.00 237.38 538 +1.12(+0.48%)
Oct 08, 2021 249.75 249.75 234.00 236.25 887 -9.00(-3.67%)
Oct 07, 2021 231.75 270.00 231.75 245.25 4,480 +9.00(+3.81%)
Oct 06, 2021 231.75 240.75 229.50 236.25 681 +0.00(+0.00%)
Oct 05, 2021 231.75 236.25 227.25 236.25 1,028 +9.00(+3.96%)
Oct 04, 2021 245.25 245.25 227.25 227.25 976 -20.25(-8.18%)
Oct 01, 2021 252.00 258.73 236.25 247.50 434 -2.25(-0.90%)
Sep 30, 2021 236.25 249.75 231.77 249.75 934 +18.00(+7.77%)
Sep 29, 2021 252.00 254.25 227.25 231.75 1,431 -15.75(-6.36%)
Sep 28, 2021 263.25 263.25 245.25 247.50 870 -6.75(-2.65%)
Sep 27, 2021 258.75 267.75 243.00 254.25 2,477 -18.00(-6.61%)
Sep 24, 2021 247.50 279.00 238.50 272.25 4,124 +19.12(+7.56%)
Sep 23, 2021 258.75 258.75 240.75 253.12 870 -5.62(-2.17%)
Sep 22, 2021 234.00 265.50 231.75 258.75 2,143 +22.50(+9.52%)
Sep 21, 2021 231.75 246.44 227.25 236.25 682 +2.25(+0.96%)
Sep 20, 2021 263.25 263.25 229.50 234.00 2,019 -24.75(-9.57%)
Sep 17, 2021 265.50 270.00 255.82 258.75 1,579 -10.12(-3.77%)
Sep 16, 2021 263.25 274.50 261.00 268.88 516 +1.12(+0.42%)
Sep 15, 2021 267.75 281.25 258.75 267.75 1,471 -6.75(-2.46%)
Sep 14, 2021 315.00 319.50 263.25 274.50 4,272 -38.25(-12.23%)
Sep 13, 2021 330.75 333.00 310.50 312.75 1,243 -18.00(-5.44%)
Sep 10, 2021 339.75 342.00 319.50 330.75 950 -4.50(-1.34%)
Sep 09, 2021 351.00 353.25 333.00 335.25 1,483 -18.00(-5.10%)
Sep 08, 2021 396.00 401.89 351.00 353.25 2,362 -36.00(-9.25%)
Sep 07, 2021 353.25 427.50 351.00 389.25 6,761 +31.50(+8.81%)
Sep 03, 2021 351.00 362.25 346.50 357.75 413 +2.25(+0.63%)
Sep 02, 2021 357.75 362.25 346.50 355.50 702 -6.75(-1.86%)
Sep 01, 2021 351.00 366.75 339.75 362.25 1,102 +13.50(+3.87%)
Aug 31, 2021 348.75 364.50 333.00 348.75 1,076 +4.50(+1.31%)
Aug 30, 2021 369.00 369.00 335.25 344.25 692 -24.75(-6.71%)
Aug 27, 2021 348.75 369.00 337.50 369.00 486 +15.75(+4.46%)
Aug 26, 2021 348.75 364.50 333.00 353.25 1,223 +6.75(+1.95%)
Aug 25, 2021 342.00 355.50 335.95 346.50 615 +0.00(+0.00%)
Aug 24, 2021 315.00 360.23 294.75 346.50 2,954 +36.00(+11.59%)
Aug 23, 2021 317.25 317.25 303.75 310.50 672 +0.00(+0.00%)
Aug 20, 2021 317.25 319.50 306.00 310.50 410 -2.25(-0.72%)
Aug 19, 2021 326.25 326.25 297.00 312.75 1,401 -22.50(-6.71%)
Aug 18, 2021 342.00 357.75 319.52 335.25 729 -2.25(-0.67%)
Aug 17, 2021 348.75 351.00 328.50 337.50 1,051 -13.50(-3.85%)
Aug 16, 2021 364.50 367.31 343.12 351.00 1,101 -20.25(-5.45%)
Aug 13, 2021 366.75 396.00 360.00 371.25 2,025 -11.25(-2.94%)
Aug 12, 2021 411.75 416.25 378.00 382.50 2,022 -27.00(-6.59%)
Aug 11, 2021 416.25 432.00 400.50 409.50 900 +0.00(+0.00%)
Aug 10, 2021 416.25 425.25 395.48 409.50 731 +0.00(+0.00%)
Aug 09, 2021 400.50 425.25 387.00 409.50 962 +24.75(+6.43%)
Aug 06, 2021 405.00 405.00 382.50 384.75 363 -11.25(-2.84%)
Aug 05, 2021 391.50 405.00 375.75 396.00 888 +2.25(+0.57%)
Aug 04, 2021 382.50 411.75 382.50 393.75 305 -2.25(-0.57%)
Aug 03, 2021 396.00 402.75 382.50 396.00 760 -4.50(-1.12%)
Aug 02, 2021 411.75 411.75 393.75 400.50 405 +13.50(+3.49%)
Jul 30, 2021 396.00 402.75 382.50 387.00 630 -15.75(-3.91%)
Jul 29, 2021 432.00 441.00 400.50 402.75 650 -24.75(-5.79%)
Jul 28, 2021 425.25 443.25 412.88 427.50 1,016 +20.25(+4.97%)
Jul 27, 2021 418.50 420.75 375.75 407.25 1,958 -20.25(-4.74%)
Jul 26, 2021 468.00 468.00 405.00 427.50 2,569 -54.00(-11.21%)
Jul 23, 2021 546.75 546.75 477.02 481.50 1,583 -67.50(-12.30%)
Jul 22, 2021 582.75 585.00 540.00 549.00 610 -22.50(-3.94%)
Jul 21, 2021 555.75 585.00 552.76 571.50 296 +9.00(+1.60%)
Jul 20, 2021 519.75 571.50 508.50 562.50 588 +38.25(+7.30%)
Jul 19, 2021 522.00 533.25 501.75 524.25 522 -11.25(-2.10%)
Jul 16, 2021 546.75 558.00 524.25 535.50 795 +0.00(+0.00%)
Jul 15, 2021 537.75 547.20 519.75 535.50 930 -2.25(-0.42%)
Jul 14, 2021 585.00 589.43 531.00 537.75 4,562 -49.50(-8.43%)
Jul 13, 2021 573.75 695.25 573.75 587.25 9,193 +15.75(+2.76%)
Jul 12, 2021 578.43 578.43 562.50 571.50 443 -11.25(-1.93%)
Jul 09, 2021 560.25 594.00 544.50 582.75 1,060 +27.00(+4.86%)
Jul 08, 2021 562.50 582.75 540.00 555.75 872 -24.75(-4.26%)
Jul 07, 2021 641.25 654.14 576.00 580.50 1,684 -60.75(-9.47%)
Jul 06, 2021 677.25 684.63 634.50 641.25 1,390 -36.00(-5.32%)
Jul 02, 2021 731.25 731.25 670.52 677.25 771 -45.00(-6.23%)
Jul 01, 2021 668.25 803.25 668.25 722.25 3,466 +38.25(+5.59%)
Jun 30, 2021 650.25 690.75 643.50 684.00 762 +27.00(+4.11%)
Jun 29, 2021 675.00 675.00 648.00 657.00 372 -13.50(-2.01%)
Jun 28, 2021 686.25 703.62 666.00 670.50 541 -4.50(-0.67%)
Jun 25, 2021 661.50 684.00 661.50 675.00 714 +15.75(+2.39%)
Jun 24, 2021 679.50 681.75 659.25 659.25 317 -11.25(-1.68%)
Jun 23, 2021 648.00 670.50 648.00 670.50 263 +20.25(+3.11%)
Jun 22, 2021 648.00 650.25 625.50 650.25 438 +2.25(+0.35%)
Jun 21, 2021 672.75 672.30 643.50 648.00 447 +0.00(+0.00%)
Jun 18, 2021 668.25 684.00 645.75 648.00 1,097 -27.00(-4.00%)
Jun 17, 2021 679.50 697.50 666.00 675.00 489 -9.00(-1.32%)
Jun 16, 2021 688.50 701.44 666.00 684.00 962 -11.25(-1.62%)
Jun 15, 2021 738.00 741.91 675.00 695.25 1,234 -42.75(-5.79%)
Jun 14, 2021 771.75 783.09 724.50 738.00 814 -29.25(-3.81%)
Jun 11, 2021 769.50 792.00 749.25 767.25 492 -4.50(-0.58%)
Jun 10, 2021 801.00 801.00 765.00 771.75 1,082 -15.75(-2.00%)
Jun 09, 2021 780.75 805.50 771.75 787.50 1,745 +15.75(+2.04%)
Jun 08, 2021 735.75 780.75 722.25 771.75 1,192 +36.00(+4.89%)
Jun 07, 2021 720.00 738.00 707.04 735.75 1,164 +22.50(+3.15%)
Jun 04, 2021 722.25 729.00 697.50 713.25 1,232 -15.75(-2.16%)
Jun 03, 2021 742.50 749.25 713.25 729.00 1,636 -11.25(-1.52%)
Jun 02, 2021 749.25 794.25 724.50 740.25 2,090 -2.25(-0.30%)
Jun 01, 2021 711.00 762.48 686.25 742.50 2,094 +40.50(+5.77%)
May 28, 2021 765.00 767.25 675.00 702.00 4,101 -85.50(-10.86%)
May 27, 2021 717.75 1166 712.12 787.50 34,027 +74.25(+10.41%)
May 26, 2021 688.50 728.19 652.50 713.25 706 +36.00(+5.32%)
May 25, 2021 690.75 733.50 657.00 677.25 919 -13.50(-1.95%)
May 24, 2021 675.00 706.50 634.50 690.75 867 -2.25(-0.32%)
May 21, 2021 650.25 693.00 634.50 693.00 1,001 +31.50(+4.76%)
May 20, 2021 677.25 677.25 641.25 661.50 499 +0.00(+0.00%)
May 19, 2021 690.75 713.25 621.00 661.50 2,010 -83.25(-11.18%)
May 18, 2021 749.25 776.25 742.50 744.75 236 -13.50(-1.78%)
May 17, 2021 704.25 765.00 697.50 758.25 444 +54.00(+7.67%)
May 14, 2021 722.25 735.75 697.50 704.25 515 -2.25(-0.32%)
May 13, 2021 731.25 769.50 704.25 706.50 644 -27.00(-3.68%)
May 12, 2021 776.25 787.50 711.00 733.50 1,014 -56.25(-7.12%)
May 11, 2021 735.75 799.20 713.25 789.75 614 +13.50(+1.74%)
May 10, 2021 855.00 855.02 760.50 776.25 915 -92.25(-10.62%)
May 07, 2021 859.50 918.00 855.00 868.50 524 +31.50(+3.76%)
May 06, 2021 893.25 915.88 819.00 837.00 557 -60.75(-6.77%)
May 05, 2021 913.50 922.50 888.75 897.75 211 -15.75(-1.72%)
May 04, 2021 924.75 927.00 861.75 913.50 471 -18.00(-1.93%)
May 03, 2021 967.50 974.25 913.50 931.50 446 -24.75(-2.59%)
Apr 30, 2021 969.75 976.50 945.00 956.25 309 -13.50(-1.39%)
Apr 29, 2021 1012 1012 949.50 969.75 855 -42.75(-4.22%)
Apr 28, 2021 1008 1012 996.75 1012 449 +6.75(+0.67%)
Apr 27, 2021 1012 1012 992.25 1006 344 +0.00(+0.00%)
Apr 26, 2021 1035 1035 981.00 1006 663 -4.50(-0.45%)
Apr 23, 2021 1012 1030 1001 1010 809 +9.00(+0.90%)
Apr 22, 2021 1125 1152 972.00 1001 1,472 -123.75(-11.00%)
Apr 21, 2021 1089 1125 1089 1125 106 +38.25(+3.52%)
Apr 20, 2021 1168 1170 1069 1087 254 -67.50(-5.85%)
Apr 19, 2021 1159 1159 1080 1154 359 +2.25(+0.20%)
Apr 16, 2021 1130 1152 1101 1152 242 +18.00(+1.59%)
Apr 15, 2021 1190 1220 1112 1134 402 -58.50(-4.91%)
Apr 14, 2021 1274 1278 1192 1192 155 -94.50(-7.34%)
Apr 13, 2021 1242 1292 1220 1287 130 +45.00(+3.62%)
Apr 12, 2021 1332 1364 1179 1242 534 -119.25(-8.76%)
Apr 09, 2021 1368 1377 1336 1361 108 -18.00(-1.31%)
Apr 08, 2021 1366 1384 1350 1379 91 +2.25(+0.16%)
Apr 07, 2021 1415 1415 1354 1377 212 -38.25(-2.70%)
Apr 06, 2021 1388 1429 1377 1415 158 +15.75(+1.13%)
Apr 05, 2021 1424 1444 1388 1400 107 -58.50(-4.01%)
Apr 01, 2021 1415 1568 1382 1458 703 +42.75(+3.02%)
Mar 31, 2021 1418 1472 1375 1415 123 -4.50(-0.32%)
Mar 30, 2021 1382 1426 1330 1420 185 +29.25(+2.10%)
Mar 29, 2021 1478 1478 1382 1390 308 -135.00(-8.85%)
Mar 26, 2021 1444 1526 1400 1526 401 -31.50(-2.02%)
Mar 25, 2021 1476 1575 1436 1557 258 +33.75(+2.22%)
Mar 24, 2021 1620 1620 1503 1523 183 -85.50(-5.31%)
Mar 23, 2021 1627 1636 1575 1609 158 -45.00(-2.72%)
Mar 22, 2021 1658 1694 1611 1654 140 -4.50(-0.27%)
Mar 19, 2021 1618 1667 1586 1658 287 +60.75(+3.80%)
Mar 18, 2021 1580 1724 1577 1598 362 -15.75(-0.98%)
Mar 17, 2021 1618 1631 1575 1613 136 +27.00(+1.70%)
Mar 16, 2021 1665 1696 1584 1586 256 -85.50(-5.11%)
Mar 15, 2021 1706 1708 1642 1672 177 -2.25(-0.13%)
Mar 12, 2021 1628 1708 1620 1674 293 +42.75(+2.62%)
Mar 11, 2021 1616 1674 1577 1631 267 +51.75(+3.28%)
Mar 10, 2021 1575 1604 1544 1580 160 +15.75(+1.01%)
Mar 09, 2021 1557 1636 1526 1564 410 +45.00(+2.96%)
Mar 08, 2021 1526 1555 1472 1519 319 -6.75(-0.44%)
Mar 05, 2021 1472 1546 1372 1526 516 +60.75(+4.15%)
Mar 04, 2021 1552 1616 1431 1465 787 -103.50(-6.60%)
Mar 03, 2021 1638 1670 1568 1568 375 -60.75(-3.73%)
Mar 02, 2021 1674 1714 1591 1629 378 -74.25(-4.36%)
Mar 01, 2021 1683 1708 1645 1703 378 +117.00(+7.38%)
Feb 26, 2021 1631 1658 1534 1586 605 -45.00(-2.76%)
Feb 25, 2021 1832 1832 1631 1631 565 -144.00(-8.11%)
Feb 24, 2021 1780 1822 1696 1775 417 +58.50(+3.41%)
Feb 23, 2021 1814 1820 1667 1717 810 -184.50(-9.70%)
Feb 22, 2021 1962 1964 1868 1901 569 -85.50(-4.30%)
Feb 19, 2021 1978 2034 1935 1987 604 +45.00(+2.32%)
Feb 18, 2021 1919 1984 1912 1942 528 -47.25(-2.38%)
Feb 17, 2021 2048 2095 1942 1989 1,171 -36.00(-1.78%)
Feb 16, 2021 2133 2167 1980 2025 2,066 +11.25(+0.56%)
Feb 12, 2021 1901 2205 1888 2014 3,426 +49.50(+2.52%)
Feb 11, 2021 2002 2002 1935 1964 437 +13.50(+0.69%)
Feb 10, 2021 2016 2016 1874 1951 833 -40.50(-2.03%)
Feb 09, 2021 1940 2038 1899 1991 1,066 +51.75(+2.67%)
Feb 08, 2021 1982 2002 1881 1940 751 -76.50(-3.79%)
Feb 05, 2021 2059 2059 1971 2016 402 +2.25(+0.11%)
Feb 04, 2021 2012 2056 1935 2014 432 +38.25(+1.94%)
Feb 03, 2021 1906 2070 1845 1976 1,716 +74.25(+3.91%)
Feb 02, 2021 1843 2025 1789 1901 918 +99.00(+5.49%)
Feb 01, 2021 1784 1827 1714 1802 308 +49.50(+2.82%)
Jan 29, 2021 1750 1844 1746 1753 370 +13.50(+0.78%)
Jan 28, 2021 1757 1827 1732 1739 413 -65.25(-3.62%)
Jan 27, 2021 1910 1980 1778 1804 836 -114.75(-5.98%)
Jan 26, 2021 2014 2025 1856 1919 374 -103.50(-5.12%)
Jan 25, 2021 2025 2117 1996 2023 458 +24.75(+1.24%)
Jan 22, 2021 1937 2025 1889 1998 276 +60.75(+3.14%)
Jan 21, 2021 1933 1966 1924 1937 275 +6.75(+0.35%)
Jan 20, 2021 1876 1948 1809 1930 460 +67.50(+3.62%)
Jan 19, 2021 1910 1910 1835 1863 316 +0.00(+0.00%)
Jan 15, 2021 1843 1912 1778 1863 197 +11.25(+0.61%)
Jan 14, 2021 1834 1964 1818 1852 731 +18.00(+0.98%)
Jan 13, 2021 1820 1840 1735 1834 464 +90.00(+5.16%)
Jan 12, 2021 1737 1768 1721 1744 230 +13.50(+0.78%)
Jan 11, 2021 1746 1746 1699 1730 135 -15.75(-0.90%)
Jan 08, 2021 1728 1746 1699 1746 285 +4.50(+0.26%)
Jan 07, 2021 1748 1782 1708 1742 443 -6.75(-0.39%)
Jan 06, 2021 1780 1791 1706 1748 215 -29.25(-1.65%)
Jan 05, 2021 1728 1778 1721 1778 227 +49.50(+2.86%)
Jan 04, 2021 1710 1786 1710 1728 363 +31.50(+1.86%)
Dec 31, 2020 1696 1696 1696 719 -40.50(-2.33%)
Dec 30, 2020 1699 1766 1647 1737 719 +101.25(+6.19%)
Dec 29, 2020 1613 1663 1598 1636 454 +9.00(+0.55%)
Dec 28, 2020 1649 1683 1577 1627 800 -54.00(-3.21%)
Dec 24, 2020 1710 1717 1656 1681 220 -38.25(-2.23%)
Dec 23, 2020 1755 1771 1710 1719 204 -13.50(-0.78%)
Dec 22, 2020 1832 1861 1732 1732 432 -72.00(-3.99%)
Dec 21, 2020 1755 1822 1732 1804 700 +31.50(+1.78%)
Dec 18, 2020 1782 1845 1773 1773 692 -27.00(-1.50%)
Dec 17, 2020 1784 2340 1782 1800 1,871 -4.50(-0.25%)
Dec 16, 2020 1870 1904 1782 1804 526 -36.00(-1.96%)
Dec 15, 2020 1899 1899 1775 1840 340 +29.25(+1.61%)
Dec 14, 2020 1755 2030 1755 1811 984 +40.50(+2.29%)
Dec 11, 2020 1825 1842 1755 1771 901 -92.25(-4.95%)
Dec 10, 2020 1838 1901 1800 1863 421 -60.75(-3.16%)
Dec 09, 2020 2081 2092 1838 1924 1,102 -144.00(-6.96%)
Dec 08, 2020 2138 2194 2066 2068 1,510 -49.50(-2.34%)
Dec 07, 2020 2056 2360 1890 2117 5,775 -155.25(-6.83%)
Dec 04, 2020 1755 3143 1746 2272 42,808 +729.00(+47.23%)
Dec 03, 2020 1568 1624 1485 1544 137 +0.00(+0.00%)
Dec 02, 2020 1539 1568 1512 1544 63 -2.25(-0.15%)
Dec 01, 2020 1616 1629 1530 1546 143 -72.00(-4.45%)
Nov 30, 2020 1688 1688 1588 1618 198 -69.75(-4.13%)
Nov 27, 2020 1681 1737 1640 1688 80 +31.50(+1.90%)
Nov 25, 2020 1660 1728 1610 1656 209 -4.50(-0.27%)
Nov 24, 2020 1624 1773 1613 1660 226 +4.50(+0.27%)
Nov 23, 2020 1688 1702 1616 1656 211 +9.00(+0.55%)
Nov 20, 2020 1685 1800 1564 1647 592 -153.00(-8.50%)
Nov 19, 2020 1732 1820 1620 1800 934 +211.50(+13.31%)
Nov 18, 2020 1663 1681 1562 1588 247 -38.00(-2.34%)
Nov 17, 2020 1501 1742 1501 1626 417 +76.25(+4.92%)
Nov 16, 2020 1573 1573 1526 1550 59 +23.63(+1.55%)
Nov 13, 2020 1510 1552 1476 1527 86 +50.62(+3.43%)
Nov 12, 2020 1520 1530 1464 1476 43 -40.48(-2.67%)
Nov 11, 2020 1515 1516 1490 1516 20 +12.74(+0.85%)
Nov 10, 2020 1487 1566 1486 1504 82 -6.01(-0.40%)
Nov 09, 2020 1516 1552 1485 1510 36 -9.00(-0.59%)
Nov 06, 2020 1495 1552 1495 1519 38 +6.75(+0.45%)
Nov 05, 2020 1519 1552 1490 1512 42 +2.23(+0.15%)
Nov 04, 2020 1519 1575 1510 1510 22 +2.27(+0.15%)
Nov 03, 2020 1469 1555 1467 1508 29 +11.27(+0.75%)
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.