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

Douyu International Holdings Ltd ADR (NQ: DOYU )

8.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Dec 29, 2023 0.9000 0.9500 0.8400 0.9500 9,875,983 +0.06(+6.55%)
Dec 28, 2023 0.7770 0.9100 0.7719 0.8916 5,264,883 +0.16(+22.47%)
Dec 27, 2023 0.7365 0.7416 0.7150 0.7280 798,659 -0.02(-2.06%)
Dec 26, 2023 0.7400 0.7500 0.7300 0.7433 477,656 +0.01(+1.07%)
Dec 22, 2023 0.7200 0.7400 0.7100 0.7354 1,784,403 -0.01(-1.20%)
Dec 21, 2023 0.7400 0.7650 0.7300 0.7443 711,434 +0.01(+1.54%)
Dec 20, 2023 0.7560 0.7770 0.7310 0.7330 782,025 -0.03(-4.31%)
Dec 19, 2023 0.7849 0.7985 0.7616 0.7660 564,286 -0.01(-1.78%)
Dec 18, 2023 0.7600 0.7900 0.7600 0.7799 707,481 -0.00(-0.19%)
Dec 15, 2023 0.7700 0.7994 0.7509 0.7814 2,561,320 +0.00(+0.57%)
Dec 14, 2023 0.7750 0.8020 0.7620 0.7770 869,750 +0.01(+1.66%)
Dec 13, 2023 0.7539 0.7769 0.7501 0.7643 581,889 +0.00(+0.57%)
Dec 12, 2023 0.7655 0.7980 0.7501 0.7600 660,718 +0.00(+0.65%)
Dec 11, 2023 0.8000 0.8000 0.7510 0.7551 1,079,715 -0.04(-5.09%)
Dec 08, 2023 0.7400 0.8080 0.7390 0.7956 1,316,947 +0.06(+7.66%)
Dec 07, 2023 0.7600 0.8290 0.7201 0.7390 1,832,485 +0.02(+2.35%)
Dec 06, 2023 0.7300 0.7400 0.7206 0.7220 692,337 +0.01(+1.55%)
Dec 05, 2023 0.7200 0.7380 0.7108 0.7110 551,626 -0.01(-2.04%)
Dec 04, 2023 0.7200 0.7488 0.7200 0.7258 970,935 +0.01(+1.41%)
Dec 01, 2023 0.7301 0.7384 0.7059 0.7157 2,275,735 +0.01(+1.91%)
Nov 30, 2023 0.8090 0.8090 0.7000 0.7023 7,414,049 -0.08(-10.24%)
Nov 29, 2023 0.7660 0.7949 0.7660 0.7824 623,154 +0.01(+0.69%)
Nov 28, 2023 0.8050 0.8110 0.7620 0.7770 1,603,639 -0.04(-4.45%)
Nov 27, 2023 0.8800 0.8825 0.8050 0.8132 2,035,170 -0.08(-8.63%)
Nov 24, 2023 0.9030 0.9030 0.8776 0.8900 537,979 -0.01(-1.44%)
Nov 22, 2023 0.8950 0.9250 0.8920 0.9030 1,186,158 -0.00(-0.22%)
Nov 21, 2023 0.8904 0.9990 0.8800 0.9050 1,249,865 -0.06(-5.93%)
Nov 20, 2023 0.9393 0.9935 0.9370 0.9621 856,745 +0.02(+2.58%)
Nov 17, 2023 0.9384 0.9500 0.9201 0.9379 310,030 -0.00(-0.22%)
Nov 16, 2023 0.9314 0.9600 0.8517 0.9400 1,020,470 -0.04(-3.99%)
Nov 15, 2023 0.9900 1.010 0.9400 0.9791 1,277,030 +0.02(+1.99%)
Nov 14, 2023 0.9400 1.010 0.9200 0.9600 928,059 +0.04(+4.13%)
Nov 13, 2023 0.8725 0.9393 0.8550 0.9219 1,064,384 +0.06(+6.70%)
Nov 10, 2023 0.8150 0.8688 0.8150 0.8640 736,114 +0.04(+5.37%)
Nov 09, 2023 0.8406 0.8489 0.8112 0.8200 663,999 -0.00(-0.39%)
Nov 08, 2023 0.8298 0.8553 0.8112 0.8232 1,159,075 -0.01(-0.80%)
Nov 07, 2023 0.8311 0.8500 0.8100 0.8298 1,145,961 -0.01(-1.48%)
Nov 06, 2023 0.8900 0.9100 0.8110 0.8423 4,864,062 -0.09(-10.01%)
Nov 03, 2023 0.9205 0.9491 0.9110 0.9360 375,284 +0.00(+0.11%)
Nov 02, 2023 0.9075 0.9389 0.8900 0.9350 226,648 +0.03(+3.03%)
Nov 01, 2023 0.8600 0.9099 0.8630 0.9075 260,582 +0.05(+5.32%)
Oct 31, 2023 0.9000 0.9025 0.8617 0.8617 399,566 -0.04(-4.26%)
Oct 30, 2023 0.8824 0.9232 0.8824 0.9000 151,327 +0.01(+0.84%)
Oct 27, 2023 0.9100 0.9190 0.8837 0.8925 256,512 +0.00(+0.24%)
Oct 26, 2023 0.9300 0.9300 0.8700 0.8904 220,975 -0.03(-3.51%)
Oct 25, 2023 0.9289 0.9454 0.9039 0.9228 217,704 +0.01(+1.57%)
Oct 24, 2023 0.8800 0.9401 0.8701 0.9085 214,482 +0.04(+4.43%)
Oct 23, 2023 0.9050 0.9050 0.8700 0.8700 496,845 -0.04(-3.87%)
Oct 20, 2023 0.9214 0.9300 0.9001 0.9050 418,965 -0.03(-2.69%)
Oct 19, 2023 0.9200 0.9500 0.9200 0.9300 250,096 -0.01(-1.06%)
Oct 18, 2023 0.9600 0.9799 0.9310 0.9400 216,717 -0.03(-3.47%)
Oct 17, 2023 0.9610 0.9898 0.9500 0.9738 111,146 +0.00(+0.39%)
Oct 16, 2023 0.9404 0.9840 0.9400 0.9700 304,230 +0.03(+3.19%)
Oct 13, 2023 0.9432 0.9600 0.9320 0.9400 318,851 -0.01(-1.06%)
Oct 12, 2023 0.9504 0.9980 0.9421 0.9501 354,586 -0.03(-3.06%)
Oct 11, 2023 0.9900 1.010 0.9700 0.9801 330,059 -0.01(-1.00%)
Oct 10, 2023 0.9605 1.010 0.9605 0.9900 196,105 +0.01(+1.12%)
Oct 09, 2023 0.9901 1.000 0.9700 0.9790 155,911 -0.05(-4.95%)
Oct 06, 2023 0.9519 1.030 0.9519 1.030 278,644 +0.08(+8.42%)
Oct 05, 2023 0.9758 0.9789 0.9400 0.9500 214,468 -0.04(-4.04%)
Oct 04, 2023 0.9500 1.000 0.9202 0.9900 325,180 +0.06(+6.31%)
Oct 03, 2023 0.9500 0.9500 0.9245 0.9312 138,762 -0.02(-1.98%)
Oct 02, 2023 1.030 1.030 0.9110 0.9500 647,968 -0.02(-2.42%)
Sep 29, 2023 0.9700 1.000 0.9575 0.9736 278,210 +0.02(+1.95%)
Sep 28, 2023 0.9800 1.000 0.9500 0.9550 460,270 -0.05(-4.50%)
Sep 27, 2023 0.9700 1.050 0.9700 1.000 362,452 +0.01(+1.43%)
Sep 26, 2023 0.9400 0.9900 0.9400 0.9859 370,774 +0.03(+2.74%)
Sep 25, 2023 0.9500 0.9596 0.9400 0.9596 162,022 +0.00(+0.17%)
Sep 22, 2023 0.9400 0.9700 0.9300 0.9580 188,945 +0.02(+2.22%)
Sep 21, 2023 0.9610 0.9800 0.9277 0.9372 613,434 -0.03(-2.75%)
Sep 20, 2023 0.9704 0.9979 0.9600 0.9637 270,168 -0.01(-0.95%)
Sep 19, 2023 0.9714 0.9937 0.9700 0.9729 210,912 -0.01(-0.72%)
Sep 18, 2023 0.9777 0.9998 0.9707 0.9800 192,244 +0.02(+2.08%)
Sep 15, 2023 1.000 1.010 0.9600 0.9600 348,685 -0.05(-4.95%)
Sep 14, 2023 1.010 1.010 0.9910 1.010 165,785 +0.01(+1.26%)
Sep 13, 2023 0.9967 1.000 0.9900 0.9974 88,984 -0.01(-1.25%)
Sep 12, 2023 1.010 1.020 0.9914 1.010 246,787 -0.01(-0.98%)
Sep 11, 2023 1.010 1.020 0.9911 1.020 249,954 +0.03(+2.93%)
Sep 08, 2023 0.9900 1.010 0.9810 0.9910 218,065 +0.01(+0.65%)
Sep 07, 2023 1.000 1.010 0.9820 0.9846 472,941 -0.03(-2.51%)
Sep 06, 2023 1.020 1.040 1.010 1.010 310,595 -0.01(-0.98%)
Sep 05, 2023 1.040 1.050 1.000 1.020 536,843 -0.03(-2.86%)
Sep 01, 2023 1.050 1.070 1.035 1.050 257,198 +0.03(+2.94%)
Aug 31, 2023 1.060 1.070 1.020 1.020 506,237 -0.05(-4.67%)
Aug 30, 2023 1.050 1.070 1.030 1.070 175,265 +0.01(+0.94%)
Aug 29, 2023 1.040 1.100 1.040 1.060 297,568 +0.02(+1.92%)
Aug 28, 2023 1.010 1.060 1.010 1.040 261,865 +0.03(+2.97%)
Aug 25, 2023 1.010 1.030 1.000 1.010 406,482 +0.00(+0.00%)
Aug 24, 2023 1.070 1.070 1.010 1.010 310,266 -0.05(-4.72%)
Aug 23, 2023 1.020 1.090 1.010 1.060 624,541 +0.03(+2.91%)
Aug 22, 2023 1.020 1.030 1.000 1.030 144,373 +0.00(+0.00%)
Aug 21, 2023 0.9800 1.050 0.9800 1.030 404,004 +0.04(+3.95%)
Aug 18, 2023 1.010 1.025 0.9777 0.9909 1,024,914 -0.03(-2.85%)
Aug 17, 2023 1.060 1.060 1.020 1.020 214,700 +0.00(+0.00%)
Aug 16, 2023 1.020 1.040 1.010 1.020 426,866 -0.02(-1.92%)
Aug 15, 2023 1.050 1.063 1.020 1.040 399,079 -0.03(-2.80%)
Aug 14, 2023 1.110 1.110 1.020 1.070 670,135 +0.02(+1.90%)
Aug 11, 2023 1.070 1.074 1.030 1.050 571,746 -0.03(-2.78%)
Aug 10, 2023 1.090 1.120 1.080 1.080 296,340 -0.01(-0.92%)
Aug 09, 2023 1.160 1.160 1.080 1.090 566,497 -0.04(-3.54%)
Aug 08, 2023 1.140 1.150 1.080 1.130 470,522 -0.03(-2.59%)
Aug 07, 2023 1.190 1.200 1.132 1.160 408,771 -0.01(-0.85%)
Aug 04, 2023 1.130 1.220 1.130 1.170 1,270,358 +0.03(+2.63%)
Aug 03, 2023 1.110 1.170 1.110 1.140 337,611 +0.04(+3.64%)
Aug 02, 2023 1.130 1.149 1.100 1.100 610,230 -0.07(-5.98%)
Aug 01, 2023 1.200 1.210 1.150 1.170 659,015 -0.03(-2.50%)
Jul 31, 2023 1.150 1.220 1.150 1.200 1,915,298 +0.04(+3.45%)
Jul 28, 2023 1.120 1.170 1.111 1.160 1,394,303 +0.08(+7.41%)
Jul 27, 2023 1.140 1.150 1.080 1.080 369,964 -0.04(-3.57%)
Jul 26, 2023 1.100 1.140 1.100 1.120 395,170 +0.02(+1.82%)
Jul 25, 2023 1.130 1.160 1.080 1.100 1,244,409 +0.01(+0.92%)
Jul 24, 2023 1.030 1.129 1.030 1.090 552,112 +0.05(+4.81%)
Jul 21, 2023 1.030 1.070 1.015 1.040 444,026 +0.00(+0.00%)
Jul 20, 2023 1.060 1.060 1.030 1.040 291,850 -0.02(-1.89%)
Jul 19, 2023 1.040 1.080 1.040 1.060 488,894 +0.02(+1.92%)
Jul 18, 2023 1.070 1.075 1.020 1.040 323,271 -0.04(-3.70%)
Jul 17, 2023 1.070 1.130 1.040 1.080 634,642 -0.02(-1.82%)
Jul 14, 2023 1.130 1.148 1.080 1.100 958,644 -0.06(-5.17%)
Jul 13, 2023 1.120 1.170 1.100 1.160 1,224,322 +0.07(+6.42%)
Jul 12, 2023 1.080 1.120 1.080 1.090 348,734 +0.03(+2.83%)
Jul 11, 2023 1.070 1.080 1.050 1.060 183,481 +0.00(+0.00%)
Jul 10, 2023 1.040 1.090 1.040 1.060 376,667 -0.01(-0.93%)
Jul 07, 2023 1.000 1.070 1.000 1.070 433,497 +0.06(+5.94%)
Jul 06, 2023 1.010 1.040 0.9520 1.010 1,055,239 -0.03(-2.88%)
Jul 05, 2023 1.080 1.080 1.030 1.040 265,699 -0.03(-2.80%)
Jul 03, 2023 1.050 1.090 1.050 1.070 273,476 +0.02(+1.90%)
Jun 30, 2023 1.040 1.050 1.010 1.050 300,098 +0.01(+0.96%)
Jun 29, 2023 1.030 1.040 1.000 1.040 406,174 +0.00(+0.00%)
Jun 28, 2023 1.050 1.050 1.020 1.040 376,343 +0.00(+0.00%)
Jun 27, 2023 1.020 1.050 1.010 1.040 357,098 +0.03(+2.97%)
Jun 26, 2023 1.000 1.040 1.000 1.010 437,692 +0.00(+0.00%)
Jun 23, 2023 1.020 1.030 0.9862 1.010 842,613 -0.01(-0.98%)
Jun 22, 2023 1.040 1.040 1.005 1.020 236,208 +0.00(+0.00%)
Jun 21, 2023 1.020 1.060 1.000 1.020 707,944 +0.00(+0.00%)
Jun 20, 2023 1.090 1.090 1.020 1.020 905,068 -0.09(-8.11%)
Jun 16, 2023 1.180 1.180 1.110 1.110 2,800,029 -0.04(-3.48%)
Jun 15, 2023 1.140 1.200 1.120 1.150 1,385,376 +0.07(+6.48%)
May 08, 2023 1.040 1.100 1.010 1.080 995,141 -0.03(-2.70%)
May 05, 2023 1.090 1.130 1.090 1.110 422,165 +0.00(+0.00%)
May 04, 2023 1.130 1.135 1.100 1.110 326,345 -0.01(-0.89%)
May 03, 2023 1.100 1.130 1.083 1.120 216,690 +0.01(+0.90%)
May 02, 2023 1.150 1.150 1.090 1.110 408,353 -0.03(-2.63%)
May 01, 2023 1.080 1.150 1.080 1.140 481,773 +0.03(+2.70%)
Apr 28, 2023 1.060 1.140 1.060 1.110 693,861 +0.05(+4.72%)
Apr 27, 2023 1.060 1.090 1.052 1.060 258,398 -0.01(-0.93%)
Apr 26, 2023 1.050 1.090 1.030 1.070 402,368 +0.04(+3.88%)
Apr 25, 2023 1.030 1.040 1.010 1.030 571,087 -0.01(-0.96%)
Apr 24, 2023 1.100 1.100 1.040 1.040 398,393 -0.03(-2.80%)
Apr 21, 2023 1.110 1.110 1.050 1.070 567,577 -0.03(-2.73%)
Apr 20, 2023 1.110 1.120 1.100 1.100 544,405 -0.02(-1.79%)
Apr 19, 2023 1.120 1.130 1.110 1.120 276,912 +0.00(+0.00%)
Apr 18, 2023 1.150 1.150 1.110 1.120 409,409 -0.03(-2.61%)
Apr 17, 2023 1.140 1.150 1.130 1.150 284,368 +0.03(+2.68%)
Apr 14, 2023 1.170 1.170 1.115 1.120 376,822 -0.02(-1.75%)
Apr 13, 2023 1.150 1.155 1.110 1.140 662,187 +0.01(+0.88%)
Apr 12, 2023 1.150 1.190 1.117 1.130 634,728 -0.03(-2.59%)
Apr 11, 2023 1.160 1.169 1.135 1.160 297,378 +0.01(+0.87%)
Apr 10, 2023 1.150 1.160 1.120 1.150 297,200 +0.00(+0.00%)
Apr 06, 2023 1.130 1.160 1.120 1.150 305,138 +0.02(+1.77%)
Apr 05, 2023 1.160 1.160 1.120 1.130 347,318 -0.03(-2.59%)
Apr 04, 2023 1.190 1.190 1.150 1.160 145,943 -0.03(-2.52%)
Apr 03, 2023 1.190 1.200 1.155 1.190 444,350 +0.00(+0.00%)
Mar 31, 2023 1.210 1.230 1.180 1.190 606,928 -0.02(-1.65%)
Mar 30, 2023 1.170 1.210 1.160 1.210 498,245 +0.04(+3.42%)
Mar 29, 2023 1.120 1.175 1.115 1.170 380,985 +0.04(+3.54%)
Mar 28, 2023 1.130 1.140 1.100 1.130 329,031 +0.04(+3.67%)
Mar 27, 2023 1.110 1.140 1.090 1.090 1,084,674 -0.03(-2.68%)
Mar 24, 2023 1.140 1.150 1.100 1.120 467,338 -0.02(-1.75%)
Mar 23, 2023 1.160 1.185 1.140 1.140 1,032,097 +0.01(+0.88%)
Mar 22, 2023 1.170 1.170 1.130 1.130 555,454 -0.03(-2.59%)
Mar 21, 2023 1.180 1.199 1.130 1.160 1,266,864 -0.04(-3.33%)
Mar 20, 2023 1.200 1.260 1.179 1.200 917,750 +0.02(+1.69%)
Mar 17, 2023 1.250 1.250 1.180 1.180 951,988 -0.07(-5.60%)
Mar 16, 2023 1.200 1.260 1.160 1.250 662,959 +0.05(+4.17%)
Mar 15, 2023 1.170 1.240 1.140 1.200 2,090,445 -0.01(-0.83%)
Mar 14, 2023 1.200 1.230 1.180 1.210 871,647 +0.01(+0.83%)
Mar 13, 2023 1.180 1.230 1.168 1.200 705,832 +0.03(+2.56%)
Mar 10, 2023 1.180 1.230 1.150 1.170 557,107 -0.02(-1.68%)
Mar 09, 2023 1.280 1.290 1.180 1.190 1,010,128 -0.11(-8.46%)
Mar 08, 2023 1.280 1.300 1.250 1.300 802,598 +0.02(+1.56%)
Mar 07, 2023 1.290 1.340 1.250 1.280 1,018,151 -0.05(-3.76%)
Mar 06, 2023 1.400 1.410 1.310 1.330 899,333 -0.07(-5.00%)
Mar 03, 2023 1.390 1.460 1.370 1.400 1,243,836 +0.02(+1.45%)
Mar 02, 2023 1.280 1.390 1.270 1.380 541,060 +0.10(+7.81%)
Mar 01, 2023 1.330 1.360 1.270 1.280 679,102 +0.03(+2.40%)
Feb 28, 2023 1.300 1.319 1.220 1.250 1,878,102 -0.07(-5.30%)
Feb 27, 2023 1.320 1.360 1.300 1.320 847,620 +0.03(+2.33%)
Feb 24, 2023 1.300 1.320 1.260 1.290 772,397 -0.04(-3.01%)
Feb 23, 2023 1.370 1.405 1.310 1.330 615,477 -0.03(-2.21%)
Feb 22, 2023 1.380 1.430 1.320 1.360 1,198,692 -0.02(-1.45%)
Feb 21, 2023 1.430 1.460 1.370 1.380 1,129,427 -0.10(-6.76%)
Feb 17, 2023 1.550 1.550 1.480 1.480 875,472 -0.09(-5.73%)
Feb 16, 2023 1.600 1.625 1.551 1.570 936,104 -0.08(-4.85%)
Feb 15, 2023 1.560 1.650 1.520 1.650 692,626 +0.06(+3.77%)
Feb 14, 2023 1.570 1.620 1.540 1.590 1,090,465 +0.00(+0.00%)
Feb 13, 2023 1.530 1.618 1.530 1.590 710,648 +0.08(+5.30%)
Feb 10, 2023 1.570 1.600 1.499 1.510 1,550,868 -0.11(-6.79%)
Feb 09, 2023 1.690 1.710 1.605 1.620 1,653,348 -0.01(-0.61%)
Feb 08, 2023 1.650 1.680 1.595 1.630 1,223,085 -0.06(-3.55%)
Feb 07, 2023 1.680 1.725 1.600 1.690 1,918,013 +0.05(+3.05%)
Feb 06, 2023 1.700 1.705 1.635 1.640 1,441,665 -0.12(-6.82%)
Feb 03, 2023 1.880 1.890 1.720 1.760 1,848,913 -0.18(-9.28%)
Feb 02, 2023 1.960 1.975 1.905 1.940 1,364,395 -0.02(-1.02%)
Feb 01, 2023 1.910 2.031 1.880 1.960 3,304,898 +0.14(+7.69%)
Jan 31, 2023 1.790 1.885 1.770 1.820 1,995,658 +0.01(+0.55%)
Jan 30, 2023 1.860 1.860 1.780 1.810 1,176,336 -0.13(-6.70%)
Jan 27, 2023 1.860 2.120 1.860 1.940 2,702,146 +0.06(+3.19%)
Jan 26, 2023 1.820 1.920 1.780 1.880 1,441,241 +0.10(+5.62%)
Jan 25, 2023 1.780 1.800 1.720 1.780 560,804 -0.02(-1.11%)
Jan 24, 2023 1.810 1.848 1.780 1.800 565,274 -0.06(-3.23%)
Jan 23, 2023 1.800 1.910 1.790 1.860 1,062,078 +0.08(+4.49%)
Jan 20, 2023 1.710 1.820 1.680 1.780 1,368,545 +0.11(+6.59%)
Jan 19, 2023 1.620 1.720 1.560 1.670 1,239,957 +0.06(+3.73%)
Jan 18, 2023 1.700 1.730 1.535 1.610 2,715,185 -0.04(-2.42%)
Jan 17, 2023 1.780 1.790 1.625 1.650 1,806,869 -0.13(-7.30%)
Jan 13, 2023 1.690 1.820 1.680 1.780 2,071,409 +0.13(+7.88%)
Jan 12, 2023 1.700 1.705 1.580 1.650 2,106,954 -0.06(-3.51%)
Jan 11, 2023 1.800 1.860 1.685 1.710 1,945,254 -0.05(-2.84%)
Jan 10, 2023 1.710 1.780 1.650 1.760 1,700,319 +0.05(+2.92%)
Jan 09, 2023 1.700 1.800 1.680 1.710 2,845,799 +0.10(+6.21%)
Jan 06, 2023 1.650 1.670 1.540 1.610 2,050,191 -0.08(-4.73%)
Jan 05, 2023 1.490 1.730 1.480 1.690 3,823,351 +0.14(+9.03%)
Jan 04, 2023 1.420 1.560 1.380 1.550 4,706,784 +0.19(+13.97%)
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.