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 )

9.980 +0.160 (+1.63%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 14, 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 (%)
Nov 29, 2019 7.750 7.750 7.460 7.460 905,000 -0.38(-4.85%)
Nov 27, 2019 8.000 8.020 7.400 7.840 1,681,100 +0.19(+2.48%)
Nov 26, 2019 7.710 7.750 7.500 7.650 1,102,215 -0.05(-0.65%)
Nov 25, 2019 7.680 7.750 7.490 7.700 730,276 +0.11(+1.45%)
Nov 22, 2019 7.330 7.620 7.330 7.590 349,400 +0.25(+3.41%)
Nov 21, 2019 7.310 7.480 7.270 7.340 465,209 +0.04(+0.55%)
Nov 20, 2019 7.620 7.620 7.240 7.300 630,448 -0.36(-4.70%)
Nov 19, 2019 7.650 7.990 7.540 7.660 392,198 +0.01(+0.13%)
Nov 18, 2019 7.510 7.670 7.370 7.650 431,494 +0.13(+1.73%)
Nov 15, 2019 7.300 7.620 7.300 7.520 578,300 +0.30(+4.16%)
Nov 14, 2019 7.310 7.370 7.150 7.220 743,600 -0.09(-1.23%)
Nov 13, 2019 7.540 7.670 7.300 7.310 452,821 -0.20(-2.66%)
Nov 12, 2019 7.880 7.880 7.280 7.510 857,249 -0.27(-3.47%)
Nov 11, 2019 8.030 8.030 7.700 7.780 538,135 -0.25(-3.11%)
Nov 08, 2019 7.970 8.130 7.890 8.030 709,100 +0.05(+0.63%)
Nov 07, 2019 7.970 8.120 7.930 7.980 499,906 +0.18(+2.31%)
Nov 06, 2019 8.180 8.230 7.795 7.800 872,537 -0.45(-5.45%)
Nov 05, 2019 8.310 8.360 8.050 8.250 552,928 -0.03(-0.36%)
Nov 04, 2019 7.810 8.300 7.810 8.280 894,320 +0.52(+6.70%)
Nov 01, 2019 7.780 7.855 7.570 7.760 774,800 -0.01(-0.13%)
Oct 31, 2019 7.840 7.940 7.710 7.770 456,895 -0.14(-1.77%)
Oct 30, 2019 7.750 7.960 7.680 7.910 421,722 +0.15(+1.93%)
Oct 29, 2019 7.830 7.890 7.700 7.760 877,982 -0.12(-1.52%)
Oct 28, 2019 7.770 7.960 7.660 7.880 558,954 -0.02(-0.25%)
Oct 25, 2019 7.680 8.050 7.660 7.900 891,300 +0.15(+1.94%)
Oct 24, 2019 7.770 7.950 7.460 7.750 947,679 -0.06(-0.77%)
Oct 23, 2019 7.400 7.880 7.320 7.810 1,843,632 +0.48(+6.55%)
Oct 22, 2019 7.640 7.690 7.300 7.330 1,361,464 -0.24(-3.17%)
Oct 21, 2019 7.650 7.678 7.420 7.570 1,389,449 +0.03(+0.40%)
Oct 18, 2019 7.350 7.630 7.300 7.540 1,771,500 +0.17(+2.31%)
Oct 17, 2019 7.150 7.400 7.010 7.370 1,503,367 +0.25(+3.51%)
Oct 16, 2019 7.410 7.450 7.020 7.120 3,138,148 -0.35(-4.69%)
Oct 15, 2019 7.800 7.860 7.410 7.470 2,340,330 -0.19(-2.48%)
Oct 14, 2019 8.450 8.450 7.640 7.660 3,807,184 -0.87(-10.20%)
Oct 11, 2019 8.160 8.570 8.160 8.530 734,400 +0.42(+5.18%)
Oct 10, 2019 7.960 8.140 7.880 8.110 1,497,817 +0.10(+1.25%)
Oct 09, 2019 8.000 8.120 7.910 8.010 1,197,574 +0.08(+1.01%)
Oct 08, 2019 8.000 8.110 7.920 7.930 1,082,030 -0.18(-2.22%)
Oct 07, 2019 8.430 8.430 8.110 8.110 708,641 -0.40(-4.70%)
Oct 04, 2019 8.200 8.570 8.200 8.510 340,900 +0.27(+3.28%)
Oct 03, 2019 8.220 8.240 8.020 8.240 1,275,243 +0.12(+1.48%)
Oct 02, 2019 8.140 8.150 8.050 8.120 1,357,542 -0.07(-0.85%)
Oct 01, 2019 8.130 8.300 8.090 8.190 834,624 +0.00(+0.00%)
Sep 30, 2019 8.280 8.310 8.100 8.190 1,168,824 +0.00(+0.00%)
Sep 27, 2019 8.600 8.680 8.090 8.190 2,870,000 -0.42(-4.88%)
Sep 26, 2019 8.720 8.890 8.610 8.610 725,226 -0.14(-1.60%)
Sep 25, 2019 8.770 9.030 8.690 8.750 1,337,688 -0.03(-0.34%)
Sep 24, 2019 9.060 9.180 8.770 8.780 1,306,182 -0.28(-3.09%)
Sep 23, 2019 9.400 9.400 9.060 9.060 774,109 -0.44(-4.63%)
Sep 20, 2019 9.290 9.600 9.250 9.500 1,170,600 +0.39(+4.28%)
Sep 19, 2019 9.000 9.380 8.990 9.110 1,011,815 +0.07(+0.77%)
Sep 18, 2019 9.000 9.140 8.950 9.040 763,257 +0.02(+0.22%)
Sep 17, 2019 9.240 9.280 9.000 9.020 1,078,881 -0.31(-3.32%)
Sep 16, 2019 9.510 9.660 9.250 9.330 604,140 -0.17(-1.79%)
Sep 13, 2019 9.450 9.590 9.410 9.500 1,264,000 +0.11(+1.17%)
Sep 12, 2019 9.560 9.790 9.360 9.390 562,073 -0.18(-1.88%)
Sep 11, 2019 9.770 9.840 9.480 9.570 967,227 -0.18(-1.85%)
Sep 10, 2019 9.700 9.800 9.390 9.750 1,048,148 -0.03(-0.31%)
Sep 09, 2019 10.04 10.27 9.710 9.780 1,673,699 -0.18(-1.81%)
Sep 06, 2019 10.08 10.17 9.850 9.960 866,900 -0.01(-0.10%)
Sep 05, 2019 10.10 10.14 9.910 9.970 1,139,308 -0.01(-0.10%)
Sep 04, 2019 9.670 10.13 9.610 9.980 1,847,915 +0.63(+6.74%)
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.