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 )

9.440 -0.290 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 0.9600 1.000 0.9600 0.9999 553,073 +0.01(+0.62%)
Oct 28, 2022 0.9700 1.000 0.9544 0.9937 420,733 +0.00(+0.31%)
Oct 27, 2022 0.9968 1.005 0.9818 0.9906 1,003,468 -0.03(-2.88%)
Oct 26, 2022 1.010 1.030 0.9830 1.020 1,528,047 +0.02(+2.00%)
Oct 25, 2022 1.140 1.140 0.9100 1.000 4,045,050 -0.09(-8.26%)
Oct 24, 2022 1.010 1.100 0.9642 1.090 1,838,538 +0.03(+2.83%)
Oct 21, 2022 1.020 1.080 1.020 1.060 560,104 +0.03(+2.91%)
Oct 20, 2022 1.080 1.110 1.030 1.030 398,200 -0.06(-5.50%)
Oct 19, 2022 1.130 1.130 1.070 1.090 1,176,588 -0.05(-4.39%)
Oct 18, 2022 1.100 1.140 1.090 1.140 451,226 +0.06(+5.56%)
Oct 17, 2022 1.020 1.140 1.020 1.080 676,974 +0.08(+8.31%)
Oct 14, 2022 0.9900 1.030 0.9763 0.9971 498,284 -0.01(-1.28%)
Oct 13, 2022 0.9000 1.030 0.9000 1.010 506,473 +0.09(+9.77%)
Oct 12, 2022 0.9800 0.9998 0.9050 0.9201 1,027,019 -0.03(-3.54%)
Oct 11, 2022 1.000 1.018 0.9400 0.9539 937,919 -0.06(-5.55%)
Oct 10, 2022 1.050 1.050 1.005 1.010 464,570 -0.08(-7.34%)
Oct 07, 2022 1.090 1.100 1.050 1.090 503,609 -0.03(-2.68%)
Oct 06, 2022 1.110 1.137 1.090 1.120 114,091 +0.00(+0.00%)
Oct 05, 2022 1.160 1.160 1.080 1.120 331,586 -0.04(-3.45%)
Oct 04, 2022 1.080 1.160 1.073 1.160 974,096 +0.10(+9.43%)
Oct 03, 2022 1.030 1.060 1.010 1.060 394,690 +0.06(+6.00%)
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%)
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.