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 )

8.050 +0.020 (+0.25%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 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 (%)
Nov 30, 2023 0.8090 0.8090 0.7000 0.7023 7,414,049 -0.08(-10.24%)
Nov 29, 2023 0.7660 0.7949 0.7660 0.7824 623,154 +0.01(+0.69%)
Nov 28, 2023 0.8050 0.8110 0.7620 0.7770 1,603,639 -0.04(-4.45%)
Nov 27, 2023 0.8800 0.8825 0.8050 0.8132 2,035,170 -0.08(-8.63%)
Nov 24, 2023 0.9030 0.9030 0.8776 0.8900 537,979 -0.01(-1.44%)
Nov 22, 2023 0.8950 0.9250 0.8920 0.9030 1,186,158 -0.00(-0.22%)
Nov 21, 2023 0.8904 0.9990 0.8800 0.9050 1,249,865 -0.06(-5.93%)
Nov 20, 2023 0.9393 0.9935 0.9370 0.9621 856,745 +0.02(+2.58%)
Nov 17, 2023 0.9384 0.9500 0.9201 0.9379 310,030 -0.00(-0.22%)
Nov 16, 2023 0.9314 0.9600 0.8517 0.9400 1,020,470 -0.04(-3.99%)
Nov 15, 2023 0.9900 1.010 0.9400 0.9791 1,277,030 +0.02(+1.99%)
Nov 14, 2023 0.9400 1.010 0.9200 0.9600 928,059 +0.04(+4.13%)
Nov 13, 2023 0.8725 0.9393 0.8550 0.9219 1,064,384 +0.06(+6.70%)
Nov 10, 2023 0.8150 0.8688 0.8150 0.8640 736,114 +0.04(+5.37%)
Nov 09, 2023 0.8406 0.8489 0.8112 0.8200 663,999 -0.00(-0.39%)
Nov 08, 2023 0.8298 0.8553 0.8112 0.8232 1,159,075 -0.01(-0.80%)
Nov 07, 2023 0.8311 0.8500 0.8100 0.8298 1,145,961 -0.01(-1.48%)
Nov 06, 2023 0.8900 0.9100 0.8110 0.8423 4,864,062 -0.09(-10.01%)
Nov 03, 2023 0.9205 0.9491 0.9110 0.9360 375,284 +0.00(+0.11%)
Nov 02, 2023 0.9075 0.9389 0.8900 0.9350 226,648 +0.03(+3.03%)
Nov 01, 2023 0.8600 0.9099 0.8630 0.9075 260,582 +0.05(+5.32%)
Oct 31, 2023 0.9000 0.9025 0.8617 0.8617 399,566 -0.04(-4.26%)
Oct 30, 2023 0.8824 0.9232 0.8824 0.9000 151,327 +0.01(+0.84%)
Oct 27, 2023 0.9100 0.9190 0.8837 0.8925 256,512 +0.00(+0.24%)
Oct 26, 2023 0.9300 0.9300 0.8700 0.8904 220,975 -0.03(-3.51%)
Oct 25, 2023 0.9289 0.9454 0.9039 0.9228 217,704 +0.01(+1.57%)
Oct 24, 2023 0.8800 0.9401 0.8701 0.9085 214,482 +0.04(+4.43%)
Oct 23, 2023 0.9050 0.9050 0.8700 0.8700 496,845 -0.04(-3.87%)
Oct 20, 2023 0.9214 0.9300 0.9001 0.9050 418,965 -0.03(-2.69%)
Oct 19, 2023 0.9200 0.9500 0.9200 0.9300 250,096 -0.01(-1.06%)
Oct 18, 2023 0.9600 0.9799 0.9310 0.9400 216,717 -0.03(-3.47%)
Oct 17, 2023 0.9610 0.9898 0.9500 0.9738 111,146 +0.00(+0.39%)
Oct 16, 2023 0.9404 0.9840 0.9400 0.9700 304,230 +0.03(+3.19%)
Oct 13, 2023 0.9432 0.9600 0.9320 0.9400 318,851 -0.01(-1.06%)
Oct 12, 2023 0.9504 0.9980 0.9421 0.9501 354,586 -0.03(-3.06%)
Oct 11, 2023 0.9900 1.010 0.9700 0.9801 330,059 -0.01(-1.00%)
Oct 10, 2023 0.9605 1.010 0.9605 0.9900 196,105 +0.01(+1.12%)
Oct 09, 2023 0.9901 1.000 0.9700 0.9790 155,911 -0.05(-4.95%)
Oct 06, 2023 0.9519 1.030 0.9519 1.030 278,644 +0.08(+8.42%)
Oct 05, 2023 0.9758 0.9789 0.9400 0.9500 214,468 -0.04(-4.04%)
Oct 04, 2023 0.9500 1.000 0.9202 0.9900 325,180 +0.06(+6.31%)
Oct 03, 2023 0.9500 0.9500 0.9245 0.9312 138,762 -0.02(-1.98%)
Oct 02, 2023 1.030 1.030 0.9110 0.9500 647,968 -0.02(-2.42%)
Sep 29, 2023 0.9700 1.000 0.9575 0.9736 278,210 +0.02(+1.95%)
Sep 28, 2023 0.9800 1.000 0.9500 0.9550 460,270 -0.05(-4.50%)
Sep 27, 2023 0.9700 1.050 0.9700 1.000 362,452 +0.01(+1.43%)
Sep 26, 2023 0.9400 0.9900 0.9400 0.9859 370,774 +0.03(+2.74%)
Sep 25, 2023 0.9500 0.9596 0.9400 0.9596 162,022 +0.00(+0.17%)
Sep 22, 2023 0.9400 0.9700 0.9300 0.9580 188,945 +0.02(+2.22%)
Sep 21, 2023 0.9610 0.9800 0.9277 0.9372 613,434 -0.03(-2.75%)
Sep 20, 2023 0.9704 0.9979 0.9600 0.9637 270,168 -0.01(-0.95%)
Sep 19, 2023 0.9714 0.9937 0.9700 0.9729 210,912 -0.01(-0.72%)
Sep 18, 2023 0.9777 0.9998 0.9707 0.9800 192,244 +0.02(+2.08%)
Sep 15, 2023 1.000 1.010 0.9600 0.9600 348,685 -0.05(-4.95%)
Sep 14, 2023 1.010 1.010 0.9910 1.010 165,785 +0.01(+1.26%)
Sep 13, 2023 0.9967 1.000 0.9900 0.9974 88,984 -0.01(-1.25%)
Sep 12, 2023 1.010 1.020 0.9914 1.010 246,787 -0.01(-0.98%)
Sep 11, 2023 1.010 1.020 0.9911 1.020 249,954 +0.03(+2.93%)
Sep 08, 2023 0.9900 1.010 0.9810 0.9910 218,065 +0.01(+0.65%)
Sep 07, 2023 1.000 1.010 0.9820 0.9846 472,941 -0.03(-2.51%)
Sep 06, 2023 1.020 1.040 1.010 1.010 310,595 -0.01(-0.98%)
Sep 05, 2023 1.040 1.050 1.000 1.020 536,843 -0.03(-2.86%)
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.