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 (%)
Jun 30, 2021 650.25 690.75 643.50 684.00 762 +27.00(+4.11%)
Jun 29, 2021 675.00 675.00 648.00 657.00 372 -13.50(-2.01%)
Jun 28, 2021 686.25 703.62 666.00 670.50 541 -4.50(-0.67%)
Jun 25, 2021 661.50 684.00 661.50 675.00 714 +15.75(+2.39%)
Jun 24, 2021 679.50 681.75 659.25 659.25 317 -11.25(-1.68%)
Jun 23, 2021 648.00 670.50 648.00 670.50 263 +20.25(+3.11%)
Jun 22, 2021 648.00 650.25 625.50 650.25 438 +2.25(+0.35%)
Jun 21, 2021 672.75 672.30 643.50 648.00 447 +0.00(+0.00%)
Jun 18, 2021 668.25 684.00 645.75 648.00 1,097 -27.00(-4.00%)
Jun 17, 2021 679.50 697.50 666.00 675.00 489 -9.00(-1.32%)
Jun 16, 2021 688.50 701.44 666.00 684.00 962 -11.25(-1.62%)
Jun 15, 2021 738.00 741.91 675.00 695.25 1,234 -42.75(-5.79%)
Jun 14, 2021 771.75 783.09 724.50 738.00 814 -29.25(-3.81%)
Jun 11, 2021 769.50 792.00 749.25 767.25 492 -4.50(-0.58%)
Jun 10, 2021 801.00 801.00 765.00 771.75 1,082 -15.75(-2.00%)
Jun 09, 2021 780.75 805.50 771.75 787.50 1,745 +15.75(+2.04%)
Jun 08, 2021 735.75 780.75 722.25 771.75 1,192 +36.00(+4.89%)
Jun 07, 2021 720.00 738.00 707.04 735.75 1,164 +22.50(+3.15%)
Jun 04, 2021 722.25 729.00 697.50 713.25 1,232 -15.75(-2.16%)
Jun 03, 2021 742.50 749.25 713.25 729.00 1,636 -11.25(-1.52%)
Jun 02, 2021 749.25 794.25 724.50 740.25 2,090 -2.25(-0.30%)
Jun 01, 2021 711.00 762.48 686.25 742.50 2,094 +40.50(+5.77%)
May 28, 2021 765.00 767.25 675.00 702.00 4,101 -85.50(-10.86%)
May 27, 2021 717.75 1166 712.12 787.50 34,027 +74.25(+10.41%)
May 26, 2021 688.50 728.19 652.50 713.25 706 +36.00(+5.32%)
May 25, 2021 690.75 733.50 657.00 677.25 919 -13.50(-1.95%)
May 24, 2021 675.00 706.50 634.50 690.75 867 -2.25(-0.32%)
May 21, 2021 650.25 693.00 634.50 693.00 1,001 +31.50(+4.76%)
May 20, 2021 677.25 677.25 641.25 661.50 499 +0.00(+0.00%)
May 19, 2021 690.75 713.25 621.00 661.50 2,010 -83.25(-11.18%)
May 18, 2021 749.25 776.25 742.50 744.75 236 -13.50(-1.78%)
May 17, 2021 704.25 765.00 697.50 758.25 444 +54.00(+7.67%)
May 14, 2021 722.25 735.75 697.50 704.25 515 -2.25(-0.32%)
May 13, 2021 731.25 769.50 704.25 706.50 644 -27.00(-3.68%)
May 12, 2021 776.25 787.50 711.00 733.50 1,014 -56.25(-7.12%)
May 11, 2021 735.75 799.20 713.25 789.75 614 +13.50(+1.74%)
May 10, 2021 855.00 855.02 760.50 776.25 915 -92.25(-10.62%)
May 07, 2021 859.50 918.00 855.00 868.50 524 +31.50(+3.76%)
May 06, 2021 893.25 915.88 819.00 837.00 557 -60.75(-6.77%)
May 05, 2021 913.50 922.50 888.75 897.75 211 -15.75(-1.72%)
May 04, 2021 924.75 927.00 861.75 913.50 471 -18.00(-1.93%)
May 03, 2021 967.50 974.25 913.50 931.50 446 -24.75(-2.59%)
Apr 30, 2021 969.75 976.50 945.00 956.25 309 -13.50(-1.39%)
Apr 29, 2021 1012 1012 949.50 969.75 855 -42.75(-4.22%)
Apr 28, 2021 1008 1012 996.75 1012 449 +6.75(+0.67%)
Apr 27, 2021 1012 1012 992.25 1006 344 +0.00(+0.00%)
Apr 26, 2021 1035 1035 981.00 1006 663 -4.50(-0.45%)
Apr 23, 2021 1012 1030 1001 1010 809 +9.00(+0.90%)
Apr 22, 2021 1125 1152 972.00 1001 1,472 -123.75(-11.00%)
Apr 21, 2021 1089 1125 1089 1125 106 +38.25(+3.52%)
Apr 20, 2021 1168 1170 1069 1087 254 -67.50(-5.85%)
Apr 19, 2021 1159 1159 1080 1154 359 +2.25(+0.20%)
Apr 16, 2021 1130 1152 1101 1152 242 +18.00(+1.59%)
Apr 15, 2021 1190 1220 1112 1134 402 -58.50(-4.91%)
Apr 14, 2021 1274 1278 1192 1192 155 -94.50(-7.34%)
Apr 13, 2021 1242 1292 1220 1287 130 +45.00(+3.62%)
Apr 12, 2021 1332 1364 1179 1242 534 -119.25(-8.76%)
Apr 09, 2021 1368 1377 1336 1361 108 -18.00(-1.31%)
Apr 08, 2021 1366 1384 1350 1379 91 +2.25(+0.16%)
Apr 07, 2021 1415 1415 1354 1377 212 -38.25(-2.70%)
Apr 06, 2021 1388 1429 1377 1415 158 +15.75(+1.13%)
Apr 05, 2021 1424 1444 1388 1400 107 -58.50(-4.01%)
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.