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 (%)
May 29, 2020 8.800 9.040 8.450 9.000 1,986,000 +0.01(+0.11%)
May 28, 2020 8.090 9.380 8.090 8.990 3,915,711 +0.86(+10.58%)
May 27, 2020 8.350 8.690 7.860 8.130 1,732,983 -0.07(-0.85%)
May 26, 2020 7.800 8.450 7.660 8.200 3,676,691 +1.29(+18.67%)
May 22, 2020 7.500 7.500 6.910 6.910 2,055,100 -0.70(-9.20%)
May 21, 2020 7.790 7.790 7.360 7.610 923,314 -0.52(-6.40%)
May 20, 2020 7.880 8.490 7.820 8.130 1,782,983 +0.38(+4.90%)
May 19, 2020 7.550 7.780 7.430 7.750 1,140,182 +0.25(+3.33%)
May 18, 2020 7.770 7.770 7.390 7.500 753,048 -0.10(-1.32%)
May 15, 2020 7.260 7.600 7.130 7.600 355,300 +0.34(+4.68%)
May 14, 2020 7.300 7.400 7.030 7.260 495,443 -0.04(-0.55%)
May 13, 2020 7.730 7.890 7.180 7.300 1,233,812 -0.40(-5.19%)
May 12, 2020 7.540 7.790 7.530 7.700 707,911 +0.21(+2.80%)
May 11, 2020 7.320 7.550 7.320 7.490 416,312 +0.03(+0.40%)
May 08, 2020 7.240 7.485 7.191 7.460 648,500 +0.30(+4.19%)
May 07, 2020 7.270 7.270 7.110 7.160 442,796 -0.01(-0.14%)
May 06, 2020 7.190 7.360 7.120 7.170 418,556 +0.10(+1.41%)
May 05, 2020 7.090 7.310 7.020 7.070 309,465 +0.07(+1.00%)
May 04, 2020 7.010 7.210 6.900 7.000 634,733 +0.00(+0.00%)
May 01, 2020 7.480 7.490 6.950 7.000 630,100 -0.59(-7.77%)
Apr 30, 2020 7.420 7.620 7.255 7.590 1,131,015 +0.11(+1.47%)
Apr 29, 2020 7.410 7.520 7.310 7.480 554,176 +0.22(+3.03%)
Apr 28, 2020 7.610 7.610 7.210 7.260 548,414 -0.30(-3.97%)
Apr 27, 2020 7.280 7.600 7.210 7.560 888,261 +0.29(+3.99%)
Apr 24, 2020 7.110 7.320 6.980 7.270 1,276,400 +0.19(+2.68%)
Apr 23, 2020 7.330 7.360 7.010 7.080 564,833 -0.17(-2.34%)
Apr 22, 2020 7.060 7.290 7.005 7.250 496,174 +0.25(+3.57%)
Apr 21, 2020 7.540 7.540 6.910 7.000 709,083 -0.60(-7.89%)
Apr 20, 2020 7.440 7.740 7.400 7.600 1,221,998 +0.06(+0.80%)
Apr 17, 2020 7.350 7.560 7.310 7.540 840,400 +0.21(+2.86%)
Apr 16, 2020 7.250 7.380 7.200 7.330 278,700 +0.10(+1.38%)
Apr 15, 2020 7.220 7.320 7.020 7.230 373,865 -0.09(-1.23%)
Apr 14, 2020 7.290 7.500 7.260 7.320 802,841 +0.10(+1.39%)
Apr 13, 2020 7.250 7.450 7.150 7.220 493,650 -0.08(-1.10%)
Apr 09, 2020 7.060 7.350 7.060 7.300 676,800 +0.30(+4.29%)
Apr 08, 2020 7.340 7.370 6.980 7.000 900,768 -0.32(-4.37%)
Apr 07, 2020 7.600 7.660 7.240 7.320 1,429,313 -0.15(-2.01%)
Apr 06, 2020 7.350 7.640 7.270 7.470 1,901,908 +0.31(+4.33%)
Apr 03, 2020 6.900 7.170 6.710 7.160 3,510,400 +0.61(+9.31%)
Apr 02, 2020 6.220 6.580 6.170 6.550 1,522,526 +0.28(+4.47%)
Apr 01, 2020 6.330 6.520 6.230 6.270 1,186,730 -0.14(-2.18%)
Mar 31, 2020 6.220 6.530 6.200 6.410 1,653,515 +0.17(+2.72%)
Mar 30, 2020 6.740 6.770 6.110 6.240 2,013,426 -0.37(-5.60%)
Mar 27, 2020 6.700 6.740 6.400 6.610 2,021,800 -0.25(-3.64%)
Mar 26, 2020 6.680 6.980 6.500 6.860 2,092,253 +0.19(+2.85%)
Mar 25, 2020 6.750 7.070 6.410 6.670 2,312,931 -0.02(-0.30%)
Mar 24, 2020 7.480 8.000 6.600 6.690 3,267,081 -0.31(-4.43%)
Mar 23, 2020 7.180 7.480 6.900 7.000 599,739 -0.25(-3.45%)
Mar 20, 2020 8.100 8.200 7.130 7.250 1,652,200 -0.79(-9.83%)
Mar 19, 2020 7.740 8.200 7.500 8.040 1,968,441 +0.31(+4.01%)
Mar 18, 2020 7.500 8.100 7.180 7.730 1,292,429 -0.14(-1.78%)
Mar 17, 2020 7.390 7.940 7.020 7.870 772,268 +0.50(+6.78%)
Mar 16, 2020 6.700 7.390 6.700 7.370 924,779 -0.34(-4.41%)
Mar 13, 2020 7.030 7.710 6.890 7.710 1,265,300 +0.80(+11.58%)
Mar 12, 2020 6.900 7.020 6.520 6.910 1,277,947 -0.38(-5.21%)
Mar 11, 2020 7.400 7.480 7.010 7.290 1,098,634 -0.31(-4.08%)
Mar 10, 2020 7.610 7.750 7.480 7.600 562,113 +0.15(+2.01%)
Mar 09, 2020 7.040 7.780 6.500 7.450 1,570,701 -0.11(-1.46%)
Mar 06, 2020 7.820 8.040 7.310 7.560 1,016,300 -0.46(-5.74%)
Mar 05, 2020 8.080 8.230 7.920 8.020 393,098 -0.14(-1.72%)
Mar 04, 2020 8.100 8.280 8.030 8.160 484,227 +0.18(+2.26%)
Mar 03, 2020 7.850 8.070 7.800 7.980 1,661,288 +0.18(+2.31%)
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.