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 )

9.070 -0.020 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2022 1.230 1.330 1.200 1.310 1,531,867 +0.13(+11.02%)
Nov 29, 2022 1.210 1.240 1.180 1.180 715,246 +0.03(+2.61%)
Nov 28, 2022 1.130 1.200 1.130 1.150 403,743 +0.00(+0.00%)
Nov 25, 2022 1.210 1.210 1.110 1.150 161,924 -0.06(-4.96%)
Nov 23, 2022 1.170 1.210 1.120 1.210 499,549 +0.06(+5.22%)
Nov 22, 2022 1.110 1.160 1.085 1.150 472,044 +0.02(+1.77%)
Nov 21, 2022 1.280 1.300 1.120 1.130 654,014 -0.19(-14.39%)
Nov 18, 2022 1.320 1.320 1.280 1.320 528,690 +0.01(+0.76%)
Nov 17, 2022 1.220 1.330 1.220 1.310 653,411 +0.09(+7.38%)
Nov 16, 2022 1.400 1.400 1.220 1.220 638,583 -0.15(-10.95%)
Nov 15, 2022 1.160 1.410 1.160 1.370 2,175,459 +0.25(+22.32%)
Nov 14, 2022 1.110 1.130 1.050 1.120 606,182 +0.04(+3.70%)
Nov 11, 2022 1.000 1.100 0.9510 1.080 1,684,083 +0.11(+10.88%)
Nov 10, 2022 0.9700 0.9896 0.9600 0.9740 218,326 +0.04(+4.00%)
Nov 09, 2022 0.9801 1.000 0.9300 0.9365 524,220 -0.05(-4.97%)
Nov 08, 2022 0.9953 1.000 0.9801 0.9855 162,118 -0.01(-0.79%)
Nov 07, 2022 1.000 1.020 0.9910 0.9933 558,099 -0.03(-2.62%)
Nov 04, 2022 1.040 1.050 0.9704 1.020 2,197,287 +0.04(+3.76%)
Nov 03, 2022 0.9700 0.9999 0.9610 0.9830 200,833 -0.02(-1.70%)
Nov 02, 2022 0.9800 1.040 0.9601 1.000 859,710 +0.01(+1.24%)
Nov 01, 2022 1.000 1.080 0.9700 0.9878 3,214,995 -0.01(-1.21%)
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%)
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.