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 )

1.680 +1.280 (+320.00%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Nov 30, 2021 153.97 153.97 148.50 146.16 2,477 -0.79(-0.54%)
Nov 29, 2021 168.75 170.71 146.50 146.95 2,245 -15.55(-9.57%)
Nov 26, 2021 167.40 169.27 157.72 162.50 1,213 -8.46(-4.95%)
Nov 24, 2021 172.12 177.73 162.45 170.96 1,175 +2.21(+1.31%)
Nov 23, 2021 171.00 179.96 164.25 168.75 1,476 +0.00(+0.00%)
Nov 22, 2021 191.25 200.25 163.55 168.75 3,516 -24.75(-12.79%)
Nov 19, 2021 180.00 207.00 180.00 193.50 6,190 -31.50(-14.00%)
Nov 18, 2021 222.75 229.50 220.50 225.00 2,392 -2.25(-0.99%)
Nov 17, 2021 236.25 247.50 225.00 227.25 2,634 -6.75(-2.88%)
Nov 16, 2021 245.25 245.25 234.00 234.00 1,231 -11.25(-4.59%)
Nov 15, 2021 243.00 245.25 234.00 245.25 1,177 +4.50(+1.87%)
Nov 12, 2021 254.25 254.25 236.25 240.75 1,447 -9.00(-3.60%)
Nov 11, 2021 247.50 258.75 243.00 249.75 1,474 +9.00(+3.74%)
Nov 10, 2021 256.50 231.75 240.75 2,420 -18.00(-6.96%)
Nov 09, 2021 283.50 290.25 247.50 258.75 3,434 -20.25(-7.26%)
Nov 08, 2021 247.50 292.50 243.45 279.00 5,778 +38.25(+15.89%)
Nov 05, 2021 247.50 254.25 238.50 240.75 1,203 -6.75(-2.73%)
Nov 04, 2021 252.00 254.25 243.00 247.50 1,353 -6.75(-2.65%)
Nov 03, 2021 254.25 261.00 244.12 254.25 1,771 +0.00(+0.00%)
Nov 02, 2021 236.25 261.00 227.25 254.25 4,360 +18.00(+7.62%)
Nov 01, 2021 236.25 243.00 235.49 236.25 2,953 -4.50(-1.87%)
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%)
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.