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 )

9.480 -0.120 (-1.25%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 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 (%)
Sep 30, 2022 1.010 1.050 1.000 1.000 499,253 -0.01(-0.99%)
Sep 29, 2022 1.050 1.065 1.000 1.010 1,152,814 -0.06(-5.61%)
Sep 28, 2022 1.070 1.110 1.060 1.070 713,444 -0.02(-1.83%)
Sep 27, 2022 1.110 1.130 1.080 1.090 550,280 +0.00(+0.00%)
Sep 26, 2022 1.170 1.190 1.050 1.090 1,671,607 -0.08(-6.84%)
Sep 23, 2022 1.190 1.225 1.110 1.170 1,344,509 -0.04(-3.31%)
Sep 22, 2022 1.240 1.265 1.190 1.210 443,018 -0.03(-2.42%)
Sep 21, 2022 1.250 1.290 1.230 1.240 348,692 -0.03(-2.36%)
Sep 20, 2022 1.240 1.330 1.210 1.270 907,849 +0.03(+2.42%)
Sep 19, 2022 1.210 1.260 1.210 1.240 356,310 -0.03(-2.36%)
Sep 16, 2022 1.340 1.340 1.230 1.270 1,163,105 -0.07(-5.22%)
Sep 15, 2022 1.420 1.440 1.340 1.340 263,507 -0.09(-6.29%)
Sep 14, 2022 1.420 1.465 1.410 1.430 269,131 +0.02(+1.42%)
Sep 13, 2022 1.500 1.545 1.400 1.410 583,393 -0.16(-10.19%)
Sep 12, 2022 1.620 1.630 1.570 1.570 687,944 -0.02(-1.26%)
Sep 09, 2022 1.610 1.650 1.580 1.590 731,945 +0.01(+0.63%)
Sep 08, 2022 1.490 1.620 1.470 1.580 1,325,457 +0.02(+1.28%)
Sep 07, 2022 1.450 1.570 1.431 1.560 942,226 +0.08(+5.41%)
Sep 06, 2022 1.540 1.550 1.420 1.480 1,177,605 -0.07(-4.52%)
Sep 02, 2022 1.530 1.590 1.500 1.550 1,187,318 +0.03(+1.97%)
Sep 01, 2022 1.490 1.560 1.460 1.520 1,471,178 +0.02(+1.33%)
Aug 31, 2022 1.350 1.520 1.350 1.500 2,622,348 +0.14(+10.29%)
Aug 30, 2022 1.360 1.400 1.320 1.360 1,928,129 +0.01(+0.74%)
Aug 29, 2022 1.270 1.390 1.250 1.350 839,073 +0.07(+5.47%)
Aug 26, 2022 1.390 1.400 1.280 1.280 1,689,980 -0.03(-2.29%)
Aug 25, 2022 1.280 1.350 1.240 1.310 1,431,125 +0.07(+5.65%)
Aug 24, 2022 1.210 1.280 1.210 1.240 371,348 +0.02(+1.64%)
Aug 23, 2022 1.220 1.280 1.210 1.220 239,388 -0.01(-0.81%)
Aug 22, 2022 1.260 1.270 1.220 1.230 311,924 -0.05(-3.91%)
Aug 19, 2022 1.320 1.320 1.270 1.280 270,541 -0.04(-3.03%)
Aug 18, 2022 1.300 1.330 1.280 1.320 312,671 +0.01(+0.76%)
Aug 17, 2022 1.240 1.320 1.220 1.310 1,354,714 +0.05(+3.97%)
Aug 16, 2022 1.350 1.350 1.260 1.260 1,334,427 -0.10(-7.35%)
Aug 15, 2022 1.400 1.490 1.330 1.360 6,137,174 +0.11(+8.80%)
Aug 12, 2022 1.160 1.250 1.150 1.250 887,395 +0.06(+5.04%)
Aug 11, 2022 1.180 1.270 1.170 1.190 1,565,697 +0.00(+0.00%)
Aug 10, 2022 1.140 1.190 1.120 1.190 777,237 +0.05(+4.39%)
Aug 09, 2022 1.150 1.165 1.120 1.140 924,893 -0.03(-2.56%)
Aug 08, 2022 1.160 1.200 1.140 1.170 757,715 +0.00(+0.00%)
Aug 05, 2022 1.150 1.170 1.120 1.170 1,076,064 +0.00(+0.00%)
Aug 04, 2022 1.190 1.195 1.150 1.170 552,378 -0.01(-0.85%)
Aug 03, 2022 1.140 1.190 1.130 1.180 673,466 +0.03(+2.61%)
Aug 02, 2022 1.130 1.170 1.110 1.150 1,216,070 +0.02(+1.77%)
Aug 01, 2022 1.110 1.150 1.110 1.130 682,110 -0.01(-0.88%)
Jul 29, 2022 1.120 1.140 1.110 1.140 1,598,397 +0.00(+0.00%)
Jul 28, 2022 1.150 1.150 1.120 1.140 2,120,130 -0.02(-1.72%)
Jul 27, 2022 1.180 1.190 1.140 1.160 1,279,528 -0.02(-1.69%)
Jul 26, 2022 1.200 1.205 1.160 1.180 1,197,541 -0.01(-0.84%)
Jul 25, 2022 1.220 1.240 1.175 1.190 674,119 -0.04(-3.25%)
Jul 22, 2022 1.250 1.295 1.210 1.230 642,629 -0.06(-4.65%)
Jul 21, 2022 1.240 1.290 1.240 1.290 527,444 +0.04(+3.20%)
Jul 20, 2022 1.270 1.290 1.230 1.250 566,063 -0.02(-1.57%)
Jul 19, 2022 1.260 1.330 1.210 1.270 1,363,061 +0.04(+3.25%)
Jul 18, 2022 1.200 1.270 1.170 1.230 1,490,306 +0.07(+6.03%)
Jul 15, 2022 1.130 1.170 1.120 1.160 506,402 +0.03(+2.65%)
Jul 14, 2022 1.190 1.200 1.130 1.130 1,135,149 -0.08(-6.61%)
Jul 13, 2022 1.210 1.240 1.180 1.210 633,700 -0.02(-1.63%)
Jul 12, 2022 1.270 1.270 1.190 1.230 563,429 -0.01(-0.81%)
Jul 11, 2022 1.260 1.270 1.220 1.240 816,483 -0.07(-5.34%)
Jul 08, 2022 1.320 1.350 1.260 1.310 460,524 -0.01(-0.76%)
Jul 07, 2022 1.250 1.350 1.240 1.320 854,023 +0.07(+5.60%)
Jul 06, 2022 1.240 1.270 1.220 1.250 968,055 -0.02(-1.57%)
Jul 05, 2022 1.230 1.280 1.220 1.270 520,811 +0.01(+0.79%)
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.