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 )

8.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2022 1.190 1.210 1.150 1.200 1,815,891 -0.01(-0.83%)
Jun 29, 2022 1.230 1.265 1.190 1.210 1,065,766 -0.05(-3.97%)
Jun 28, 2022 1.250 1.320 1.250 1.260 820,818 +0.00(+0.00%)
Jun 27, 2022 1.260 1.300 1.225 1.260 1,231,205 +0.04(+3.28%)
Jun 24, 2022 1.200 1.260 1.180 1.220 1,482,620 +0.04(+3.39%)
Jun 23, 2022 1.250 1.260 1.180 1.180 1,586,343 -0.05(-4.07%)
Jun 22, 2022 1.230 1.270 1.220 1.230 391,407 -0.04(-3.15%)
Jun 21, 2022 1.260 1.320 1.250 1.270 635,994 +0.05(+4.10%)
Jun 17, 2022 1.220 1.280 1.215 1.220 2,924,782 +0.04(+3.39%)
Jun 16, 2022 1.210 1.240 1.140 1.180 1,487,352 -0.08(-6.35%)
Jun 15, 2022 1.270 1.280 1.230 1.260 745,979 +0.04(+3.28%)
Jun 14, 2022 1.170 1.250 1.150 1.220 965,226 +0.07(+6.09%)
Jun 13, 2022 1.230 1.230 1.140 1.150 1,864,354 -0.11(-8.73%)
Jun 10, 2022 1.270 1.310 1.200 1.260 11,863,859 -0.01(-0.79%)
Jun 09, 2022 1.330 1.369 1.250 1.270 2,182,910 -0.10(-7.30%)
Jun 08, 2022 1.330 1.540 1.310 1.370 5,055,864 +0.10(+7.87%)
Jun 07, 2022 1.230 1.290 1.220 1.270 1,686,029 +0.04(+3.25%)
Jun 06, 2022 1.340 1.360 1.220 1.230 2,160,920 +0.00(+0.00%)
Jun 03, 2022 1.250 1.270 1.220 1.230 669,553 -0.04(-3.15%)
Jun 02, 2022 1.240 1.290 1.240 1.270 1,045,442 +0.02(+1.60%)
Jun 01, 2022 1.300 1.350 1.240 1.250 2,097,001 -0.04(-3.10%)
May 31, 2022 1.350 1.360 1.260 1.290 2,236,338 +0.02(+1.57%)
May 27, 2022 1.300 1.300 1.220 1.270 1,064,668 -0.02(-1.55%)
May 26, 2022 1.250 1.370 1.225 1.290 854,360 +0.06(+4.88%)
May 25, 2022 1.210 1.250 1.180 1.230 590,036 +0.03(+2.50%)
May 24, 2022 1.300 1.300 1.190 1.200 1,097,928 -0.12(-9.09%)
May 23, 2022 1.380 1.380 1.300 1.320 698,387 -0.04(-2.94%)
May 20, 2022 1.480 1.480 1.320 1.360 987,344 -0.09(-6.21%)
May 19, 2022 1.390 1.510 1.390 1.450 519,807 +0.06(+4.32%)
May 18, 2022 1.480 1.570 1.360 1.390 1,273,207 -0.13(-8.55%)
May 17, 2022 1.570 1.650 1.460 1.520 2,719,804 +0.04(+2.70%)
May 16, 2022 1.430 1.580 1.430 1.480 767,539 +0.01(+0.68%)
May 13, 2022 1.440 1.530 1.410 1.470 1,439,494 +0.09(+6.52%)
May 12, 2022 1.330 1.400 1.280 1.380 1,423,318 +0.05(+3.76%)
May 11, 2022 1.470 1.490 1.320 1.330 646,013 -0.12(-8.28%)
May 10, 2022 1.500 1.500 1.340 1.450 1,052,118 +0.02(+1.40%)
May 09, 2022 1.510 1.530 1.415 1.430 808,692 -0.13(-8.33%)
May 06, 2022 1.660 1.669 1.540 1.560 519,295 -0.16(-9.30%)
May 05, 2022 1.730 1.800 1.650 1.720 771,338 -0.10(-5.49%)
May 04, 2022 1.700 1.820 1.650 1.820 562,737 +0.10(+5.81%)
May 03, 2022 1.790 1.845 1.710 1.720 618,746 -0.08(-4.44%)
May 02, 2022 1.750 1.830 1.720 1.800 1,122,798 +0.03(+1.69%)
Apr 29, 2022 1.800 1.890 1.770 1.770 1,203,768 +0.14(+8.59%)
Apr 28, 2022 1.620 1.640 1.520 1.630 578,398 +0.05(+3.16%)
Apr 27, 2022 1.550 1.630 1.520 1.580 1,155,220 +0.06(+3.95%)
Apr 26, 2022 1.640 1.640 1.500 1.520 1,024,724 -0.11(-6.75%)
Apr 25, 2022 1.610 1.670 1.590 1.630 1,205,699 -0.05(-2.98%)
Apr 22, 2022 1.620 1.750 1.610 1.680 1,107,246 +0.03(+1.82%)
Apr 21, 2022 1.810 1.830 1.650 1.650 1,561,249 -0.12(-6.78%)
Apr 20, 2022 1.910 1.920 1.760 1.770 744,674 -0.12(-6.35%)
Apr 19, 2022 1.880 1.930 1.815 1.890 1,782,916 +0.01(+0.53%)
Apr 18, 2022 1.940 1.970 1.860 1.880 1,290,870 -0.13(-6.47%)
Apr 14, 2022 2.100 2.120 1.965 2.010 1,694,861 -0.11(-5.19%)
Apr 13, 2022 2.060 2.145 2.035 2.120 1,115,906 +0.07(+3.41%)
Apr 12, 2022 2.170 2.195 2.030 2.050 793,852 -0.07(-3.30%)
Apr 11, 2022 2.190 2.190 2.075 2.120 1,463,340 +0.05(+2.42%)
Apr 08, 2022 2.090 2.135 2.000 2.070 1,513,352 +0.00(+0.00%)
Apr 07, 2022 2.170 2.210 2.050 2.070 1,597,011 -0.17(-7.59%)
Apr 06, 2022 2.210 2.260 2.140 2.240 1,542,480 +0.00(+0.00%)
Apr 05, 2022 2.300 2.308 2.230 2.240 1,426,102 -0.10(-4.27%)
Apr 04, 2022 2.210 2.370 2.210 2.340 3,124,224 +0.22(+10.38%)
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.