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 )

7.810 +0.020 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
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%)
Jan 03, 2023 1.420 1.480 1.340 1.360 3,073,426 -0.04(-2.86%)
Dec 30, 2022 1.310 1.420 1.310 1.400 1,229,759 +0.03(+2.19%)
Dec 29, 2022 1.340 1.420 1.300 1.370 1,416,579 +0.06(+4.58%)
Dec 28, 2022 1.470 1.480 1.300 1.310 1,026,331 -0.15(-10.27%)
Dec 27, 2022 1.420 1.470 1.350 1.460 1,450,501 +0.06(+4.29%)
Dec 23, 2022 1.490 1.490 1.390 1.400 550,963 -0.07(-4.76%)
Dec 22, 2022 1.500 1.510 1.420 1.470 1,668,653 +0.00(+0.00%)
Dec 21, 2022 1.340 1.540 1.340 1.470 1,241,728 +0.10(+7.30%)
Dec 20, 2022 1.350 1.450 1.340 1.370 1,116,228 -0.07(-4.86%)
Dec 19, 2022 1.280 1.470 1.210 1.440 1,829,890 +0.18(+14.29%)
Dec 16, 2022 1.190 1.340 1.180 1.260 3,530,083 +0.08(+6.78%)
Dec 15, 2022 1.280 1.320 1.180 1.180 1,446,006 -0.13(-9.92%)
Dec 14, 2022 1.280 1.360 1.280 1.310 829,046 +0.00(+0.00%)
Dec 13, 2022 1.330 1.400 1.300 1.310 1,533,678 +0.05(+3.97%)
Dec 12, 2022 1.440 1.450 1.250 1.260 2,018,647 -0.25(-16.56%)
Dec 09, 2022 1.340 1.640 1.320 1.510 3,736,099 +0.20(+15.27%)
Dec 08, 2022 1.260 1.380 1.240 1.310 1,364,448 +0.10(+8.26%)
Dec 07, 2022 1.200 1.237 1.200 1.210 247,144 -0.02(-1.63%)
Dec 06, 2022 1.280 1.280 1.220 1.230 415,315 -0.02(-1.60%)
Dec 05, 2022 1.400 1.430 1.250 1.250 635,478 -0.11(-8.09%)
Dec 02, 2022 1.200 1.370 1.200 1.360 916,329 +0.13(+10.57%)
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.