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 )

8.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2023 9.000 9.025 8.617 8.617 39,956 -0.38(-4.26%)
Oct 30, 2023 8.824 9.232 8.824 9.000 15,132 +0.07(+0.84%)
Oct 27, 2023 9.100 9.190 8.837 8.925 25,651 +0.02(+0.24%)
Oct 26, 2023 9.300 9.300 8.700 8.904 22,097 -0.32(-3.51%)
Oct 25, 2023 9.289 9.454 9.039 9.228 21,770 +0.14(+1.57%)
Oct 24, 2023 8.800 9.401 8.701 9.085 21,448 +0.39(+4.43%)
Oct 23, 2023 9.050 9.050 8.700 8.700 49,684 -0.35(-3.87%)
Oct 20, 2023 9.214 9.300 9.001 9.050 41,896 -0.25(-2.69%)
Oct 19, 2023 9.200 9.500 9.200 9.300 25,009 -0.10(-1.06%)
Oct 18, 2023 9.600 9.799 9.310 9.400 21,671 -0.34(-3.47%)
Oct 17, 2023 9.610 9.898 9.500 9.738 11,114 +0.04(+0.39%)
Oct 16, 2023 9.404 9.840 9.400 9.700 30,423 +0.30(+3.19%)
Oct 13, 2023 9.432 9.600 9.320 9.400 31,885 -0.10(-1.06%)
Oct 12, 2023 9.504 9.980 9.421 9.501 35,458 -0.30(-3.06%)
Oct 11, 2023 9.900 10.10 9.700 9.801 33,005 -0.10(-1.00%)
Oct 10, 2023 9.605 10.10 9.605 9.900 19,610 +0.11(+1.12%)
Oct 09, 2023 9.901 10.00 9.700 9.790 15,591 -0.51(-4.95%)
Oct 06, 2023 9.519 10.30 9.519 10.30 27,864 +0.80(+8.42%)
Oct 05, 2023 9.758 9.789 9.400 9.500 21,446 -0.40(-4.04%)
Oct 04, 2023 9.500 10.00 9.202 9.900 32,518 +0.59(+6.31%)
Oct 03, 2023 9.500 9.500 9.245 9.312 13,876 -0.19(-1.98%)
Oct 02, 2023 10.30 10.30 9.110 9.500 64,796 -0.24(-2.42%)
Sep 29, 2023 9.700 10.00 9.575 9.736 27,821 +0.19(+1.95%)
Sep 28, 2023 9.800 10.00 9.500 9.550 46,027 -0.45(-4.50%)
Sep 27, 2023 9.700 10.50 9.700 10.00 36,245 +0.14(+1.43%)
Sep 26, 2023 9.400 9.900 9.400 9.859 37,077 +0.26(+2.74%)
Sep 25, 2023 9.500 9.596 9.400 9.596 16,202 +0.02(+0.17%)
Sep 22, 2023 9.400 9.700 9.300 9.580 18,894 +0.21(+2.22%)
Sep 21, 2023 9.610 9.800 9.277 9.372 61,343 -0.27(-2.75%)
Sep 20, 2023 9.704 9.979 9.600 9.637 27,016 -0.09(-0.95%)
Sep 19, 2023 9.714 9.937 9.700 9.729 21,091 -0.07(-0.72%)
Sep 18, 2023 9.777 9.998 9.707 9.800 19,224 +0.20(+2.08%)
Sep 15, 2023 10.00 10.10 9.600 9.600 34,868 -0.50(-4.95%)
Sep 14, 2023 10.10 10.10 9.910 10.10 16,578 +0.13(+1.26%)
Sep 13, 2023 9.967 10.00 9.900 9.974 8,898 -0.13(-1.25%)
Sep 12, 2023 10.10 10.20 9.914 10.10 24,678 -0.10(-0.98%)
Sep 11, 2023 10.10 10.20 9.911 10.20 24,995 +0.29(+2.93%)
Sep 08, 2023 9.900 10.10 9.810 9.910 21,806 +0.06(+0.65%)
Sep 07, 2023 10.00 10.10 9.820 9.846 47,294 -0.25(-2.51%)
Sep 06, 2023 10.20 10.40 10.10 10.10 31,059 -0.10(-0.98%)
Sep 05, 2023 10.40 10.50 10.00 10.20 53,684 -0.30(-2.86%)
Sep 01, 2023 10.50 10.70 10.35 10.50 25,719 +0.30(+2.94%)
Aug 31, 2023 10.60 10.70 10.20 10.20 50,623 -0.50(-4.67%)
Aug 30, 2023 10.50 10.70 10.30 10.70 17,526 +0.10(+0.94%)
Aug 29, 2023 10.40 11.00 10.40 10.60 29,756 +0.20(+1.92%)
Aug 28, 2023 10.10 10.60 10.10 10.40 26,186 +0.30(+2.97%)
Aug 25, 2023 10.10 10.30 10.00 10.10 40,648 +0.00(+0.00%)
Aug 24, 2023 10.70 10.70 10.10 10.10 31,026 -0.50(-4.72%)
Aug 23, 2023 10.20 10.90 10.10 10.60 62,454 +0.30(+2.91%)
Aug 22, 2023 10.20 10.30 10.00 10.30 14,437 +0.00(+0.00%)
Aug 21, 2023 9.800 10.50 9.800 10.30 40,400 +0.39(+3.95%)
Aug 18, 2023 10.10 10.25 9.777 9.909 102,491 -0.29(-2.85%)
Aug 17, 2023 10.60 10.60 10.20 10.20 21,470 +0.00(+0.00%)
Aug 16, 2023 10.20 10.40 10.10 10.20 42,686 -0.20(-1.92%)
Aug 15, 2023 10.50 10.63 10.20 10.40 39,907 -0.30(-2.80%)
Aug 14, 2023 11.10 11.10 10.20 10.70 67,013 +0.20(+1.90%)
Aug 11, 2023 10.70 10.74 10.30 10.50 57,174 -0.30(-2.78%)
Aug 10, 2023 10.90 11.20 10.80 10.80 29,634 -0.10(-0.92%)
Aug 09, 2023 11.60 11.60 10.80 10.90 56,649 -0.40(-3.54%)
Aug 08, 2023 11.40 11.50 10.80 11.30 47,052 -0.30(-2.59%)
Aug 07, 2023 11.90 12.00 11.32 11.60 40,877 -0.10(-0.85%)
Aug 04, 2023 11.30 12.20 11.30 11.70 127,035 +0.30(+2.63%)
Aug 03, 2023 11.10 11.70 11.10 11.40 33,761 +0.40(+3.64%)
Aug 02, 2023 11.30 11.49 11.00 11.00 61,023 -0.70(-5.98%)
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.