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 )

8.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Aug 01, 2022 1.110 1.150 1.110 1.130 682,110 -0.01(-0.88%)
Jul 29, 2022 1.120 1.140 1.110 1.140 1,598,397 +0.00(+0.00%)
Jul 28, 2022 1.150 1.150 1.120 1.140 2,120,130 -0.02(-1.72%)
Jul 27, 2022 1.180 1.190 1.140 1.160 1,279,528 -0.02(-1.69%)
Jul 26, 2022 1.200 1.205 1.160 1.180 1,197,541 -0.01(-0.84%)
Jul 25, 2022 1.220 1.240 1.175 1.190 674,119 -0.04(-3.25%)
Jul 22, 2022 1.250 1.295 1.210 1.230 642,629 -0.06(-4.65%)
Jul 21, 2022 1.240 1.290 1.240 1.290 527,444 +0.04(+3.20%)
Jul 20, 2022 1.270 1.290 1.230 1.250 566,063 -0.02(-1.57%)
Jul 19, 2022 1.260 1.330 1.210 1.270 1,363,061 +0.04(+3.25%)
Jul 18, 2022 1.200 1.270 1.170 1.230 1,490,306 +0.07(+6.03%)
Jul 15, 2022 1.130 1.170 1.120 1.160 506,402 +0.03(+2.65%)
Jul 14, 2022 1.190 1.200 1.130 1.130 1,135,149 -0.08(-6.61%)
Jul 13, 2022 1.210 1.240 1.180 1.210 633,700 -0.02(-1.63%)
Jul 12, 2022 1.270 1.270 1.190 1.230 563,429 -0.01(-0.81%)
Jul 11, 2022 1.260 1.270 1.220 1.240 816,483 -0.07(-5.34%)
Jul 08, 2022 1.320 1.350 1.260 1.310 460,524 -0.01(-0.76%)
Jul 07, 2022 1.250 1.350 1.240 1.320 854,023 +0.07(+5.60%)
Jul 06, 2022 1.240 1.270 1.220 1.250 968,055 -0.02(-1.57%)
Jul 05, 2022 1.230 1.280 1.220 1.270 520,811 +0.01(+0.79%)
Jul 01, 2022 1.190 1.280 1.190 1.260 790,206 +0.06(+5.00%)
Jun 30, 2022 1.190 1.210 1.150 1.200 1,815,891 -0.01(-0.83%)
Jun 29, 2022 1.230 1.265 1.190 1.210 1,065,766 -0.05(-3.97%)
Jun 28, 2022 1.250 1.320 1.250 1.260 820,818 +0.00(+0.00%)
Jun 27, 2022 1.260 1.300 1.225 1.260 1,231,205 +0.04(+3.28%)
Jun 24, 2022 1.200 1.260 1.180 1.220 1,482,620 +0.04(+3.39%)
Jun 23, 2022 1.250 1.260 1.180 1.180 1,586,343 -0.05(-4.07%)
Jun 22, 2022 1.230 1.270 1.220 1.230 391,407 -0.04(-3.15%)
Jun 21, 2022 1.260 1.320 1.250 1.270 635,994 +0.05(+4.10%)
Jun 17, 2022 1.220 1.280 1.215 1.220 2,924,782 +0.04(+3.39%)
Jun 16, 2022 1.210 1.240 1.140 1.180 1,487,352 -0.08(-6.35%)
Jun 15, 2022 1.270 1.280 1.230 1.260 745,979 +0.04(+3.28%)
Jun 14, 2022 1.170 1.250 1.150 1.220 965,226 +0.07(+6.09%)
Jun 13, 2022 1.230 1.230 1.140 1.150 1,864,354 -0.11(-8.73%)
Jun 10, 2022 1.270 1.310 1.200 1.260 11,863,859 -0.01(-0.79%)
Jun 09, 2022 1.330 1.369 1.250 1.270 2,182,910 -0.10(-7.30%)
Jun 08, 2022 1.330 1.540 1.310 1.370 5,055,864 +0.10(+7.87%)
Jun 07, 2022 1.230 1.290 1.220 1.270 1,686,029 +0.04(+3.25%)
Jun 06, 2022 1.340 1.360 1.220 1.230 2,160,920 +0.00(+0.00%)
Jun 03, 2022 1.250 1.270 1.220 1.230 669,553 -0.04(-3.15%)
Jun 02, 2022 1.240 1.290 1.240 1.270 1,045,442 +0.02(+1.60%)
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.