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 )

8.759 +0.179 (+2.09%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 1, 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 (%)
Jul 31, 2023 1.150 1.220 1.150 1.200 1,915,298 +0.04(+3.45%)
Jul 28, 2023 1.120 1.170 1.111 1.160 1,394,303 +0.08(+7.41%)
Jul 27, 2023 1.140 1.150 1.080 1.080 369,964 -0.04(-3.57%)
Jul 26, 2023 1.100 1.140 1.100 1.120 395,170 +0.02(+1.82%)
Jul 25, 2023 1.130 1.160 1.080 1.100 1,244,409 +0.01(+0.92%)
Jul 24, 2023 1.030 1.129 1.030 1.090 552,112 +0.05(+4.81%)
Jul 21, 2023 1.030 1.070 1.015 1.040 444,026 +0.00(+0.00%)
Jul 20, 2023 1.060 1.060 1.030 1.040 291,850 -0.02(-1.89%)
Jul 19, 2023 1.040 1.080 1.040 1.060 488,894 +0.02(+1.92%)
Jul 18, 2023 1.070 1.075 1.020 1.040 323,271 -0.04(-3.70%)
Jul 17, 2023 1.070 1.130 1.040 1.080 634,642 -0.02(-1.82%)
Jul 14, 2023 1.130 1.148 1.080 1.100 958,644 -0.06(-5.17%)
Jul 13, 2023 1.120 1.170 1.100 1.160 1,224,322 +0.07(+6.42%)
Jul 12, 2023 1.080 1.120 1.080 1.090 348,734 +0.03(+2.83%)
Jul 11, 2023 1.070 1.080 1.050 1.060 183,481 +0.00(+0.00%)
Jul 10, 2023 1.040 1.090 1.040 1.060 376,667 -0.01(-0.93%)
Jul 07, 2023 1.000 1.070 1.000 1.070 433,497 +0.06(+5.94%)
Jul 06, 2023 1.010 1.040 0.9520 1.010 1,055,239 -0.03(-2.88%)
Jul 05, 2023 1.080 1.080 1.030 1.040 265,699 -0.03(-2.80%)
Jul 03, 2023 1.050 1.090 1.050 1.070 273,476 +0.02(+1.90%)
Jun 30, 2023 1.040 1.050 1.010 1.050 300,098 +0.01(+0.96%)
Jun 29, 2023 1.030 1.040 1.000 1.040 406,174 +0.00(+0.00%)
Jun 28, 2023 1.050 1.050 1.020 1.040 376,343 +0.00(+0.00%)
Jun 27, 2023 1.020 1.050 1.010 1.040 357,098 +0.03(+2.97%)
Jun 26, 2023 1.000 1.040 1.000 1.010 437,692 +0.00(+0.00%)
Jun 23, 2023 1.020 1.030 0.9862 1.010 842,613 -0.01(-0.98%)
Jun 22, 2023 1.040 1.040 1.005 1.020 236,208 +0.00(+0.00%)
Jun 21, 2023 1.020 1.060 1.000 1.020 707,944 +0.00(+0.00%)
Jun 20, 2023 1.090 1.090 1.020 1.020 905,068 -0.09(-8.11%)
Jun 16, 2023 1.180 1.180 1.110 1.110 2,800,029 -0.04(-3.48%)
Jun 15, 2023 1.140 1.200 1.120 1.150 1,385,376 +0.02(+1.77%)
Jun 14, 2023 1.100 1.135 1.055 1.130 1,743,970 +0.02(+1.80%)
Jun 13, 2023 1.080 1.130 1.060 1.110 1,618,133 +0.06(+5.71%)
Jun 12, 2023 1.030 1.110 1.030 1.050 1,109,331 +0.04(+3.96%)
Jun 09, 2023 1.080 1.098 1.010 1.010 990,414 -0.07(-6.48%)
Jun 08, 2023 1.050 1.100 1.030 1.080 597,012 +0.04(+3.85%)
Jun 07, 2023 1.020 1.075 1.020 1.040 299,365 +0.00(+0.00%)
Jun 06, 2023 1.000 1.055 0.9900 1.040 1,179,135 +0.03(+2.97%)
Jun 05, 2023 1.020 1.020 0.9833 1.010 340,782 +0.00(+0.00%)
Jun 02, 2023 1.010 1.050 1.000 1.010 765,464 +0.00(+0.00%)
Jun 01, 2023 0.9900 1.020 0.9750 1.010 539,555 +0.04(+4.62%)
May 31, 2023 0.9700 1.001 0.9507 0.9654 783,269 -0.01(-0.98%)
May 30, 2023 1.030 1.030 0.9600 0.9750 752,279 -0.04(-3.47%)
May 26, 2023 0.9820 1.020 0.9820 1.010 414,518 +0.01(+1.20%)
May 25, 2023 1.010 1.025 0.9900 0.9980 491,156 -0.03(-3.11%)
May 24, 2023 1.020 1.050 1.015 1.030 571,220 -0.03(-2.83%)
May 23, 2023 1.020 1.079 1.020 1.060 480,446 +0.00(+0.00%)
May 22, 2023 1.030 1.060 1.010 1.060 670,600 +0.03(+2.91%)
May 19, 2023 1.020 1.060 1.010 1.030 341,063 +0.00(+0.00%)
May 18, 2023 1.040 1.090 1.020 1.030 1,219,704 +0.03(+3.00%)
May 17, 2023 1.030 1.030 0.9606 1.000 376,516 -0.01(-0.99%)
May 16, 2023 1.050 1.050 1.000 1.010 489,618 -0.05(-4.72%)
May 15, 2023 0.9723 1.070 0.9699 1.060 976,872 +0.08(+8.19%)
May 12, 2023 0.9900 0.9900 0.9517 0.9798 419,819 -0.01(-1.38%)
May 11, 2023 0.9800 1.010 0.9700 0.9935 422,866 +0.04(+4.36%)
May 10, 2023 1.050 1.060 0.9500 0.9520 1,409,667 -0.10(-9.33%)
May 09, 2023 1.060 1.070 1.030 1.050 349,021 -0.03(-2.78%)
May 08, 2023 1.040 1.100 1.010 1.080 995,141 -0.03(-2.70%)
May 05, 2023 1.090 1.130 1.090 1.110 422,165 +0.00(+0.00%)
May 04, 2023 1.130 1.135 1.100 1.110 326,345 -0.01(-0.89%)
May 03, 2023 1.100 1.130 1.083 1.120 216,690 +0.01(+0.90%)
May 02, 2023 1.150 1.150 1.090 1.110 408,353 -0.03(-2.63%)
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.