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 )

9.440 -0.290 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2020 8.000 8.150 7.925 8.090 1,928,100 +0.01(+0.12%)
Jan 30, 2020 7.800 8.130 7.570 8.080 2,821,108 +0.08(+1.00%)
Jan 29, 2020 7.990 8.230 7.840 8.000 2,019,108 +0.10(+1.27%)
Jan 28, 2020 7.700 8.090 7.680 7.900 2,861,411 +0.30(+3.95%)
Jan 27, 2020 7.300 7.830 7.080 7.600 4,362,833 -0.12(-1.55%)
Jan 24, 2020 7.930 8.180 7.655 7.720 2,985,700 -0.21(-2.65%)
Jan 23, 2020 7.590 7.980 7.590 7.930 4,015,148 +0.33(+4.34%)
Jan 22, 2020 8.650 8.850 7.580 7.600 4,210,902 -0.99(-11.53%)
Jan 21, 2020 9.000 9.160 8.470 8.590 2,906,844 -0.78(-8.32%)
Jan 17, 2020 9.090 9.430 9.030 9.370 1,387,000 +0.26(+2.85%)
Jan 16, 2020 8.990 9.200 8.840 9.110 1,312,138 +0.17(+1.90%)
Jan 15, 2020 8.960 9.090 8.850 8.940 1,994,964 +0.02(+0.22%)
Jan 14, 2020 9.240 9.290 8.760 8.920 2,372,435 -0.44(-4.70%)
Jan 13, 2020 9.390 9.430 9.220 9.360 2,714,027 +0.01(+0.11%)
Jan 10, 2020 9.190 9.390 8.965 9.350 2,109,000 +0.14(+1.52%)
Jan 09, 2020 9.490 9.500 9.090 9.210 2,577,946 -0.15(-1.60%)
Jan 08, 2020 8.970 9.480 8.930 9.360 1,925,608 +0.37(+4.12%)
Jan 07, 2020 8.980 9.125 8.830 8.990 2,183,767 +0.01(+0.11%)
Jan 06, 2020 8.670 9.000 8.560 8.980 1,532,740 +0.20(+2.28%)
Jan 03, 2020 8.670 8.960 8.560 8.780 1,687,500 -0.07(-0.79%)
Jan 02, 2020 8.500 8.870 8.400 8.850 2,559,271 +0.38(+4.49%)
Dec 31, 2019 8.350 8.510 8.270 8.470 1,276,600 +0.11(+1.32%)
Dec 30, 2019 8.150 8.510 8.140 8.360 1,693,728 +0.21(+2.58%)
Dec 27, 2019 8.500 8.530 8.100 8.150 1,750,700 -0.35(-4.12%)
Dec 26, 2019 8.020 8.600 8.020 8.500 1,741,928 +0.42(+5.20%)
Dec 24, 2019 8.040 8.210 7.940 8.080 1,452,600 +0.02(+0.25%)
Dec 23, 2019 7.930 8.200 7.910 8.060 1,691,454 +0.19(+2.41%)
Dec 20, 2019 8.000 8.000 7.805 7.870 3,906,300 +0.13(+1.68%)
Dec 19, 2019 7.740 7.920 7.660 7.740 1,774,755 +0.04(+0.52%)
Dec 18, 2019 7.600 7.800 7.560 7.700 708,031 +0.08(+1.05%)
Dec 17, 2019 7.590 7.770 7.530 7.620 1,137,836 -0.01(-0.13%)
Dec 16, 2019 8.030 8.030 7.460 7.630 2,309,563 -0.40(-4.98%)
Dec 13, 2019 8.100 8.245 7.800 8.030 3,503,200 -0.06(-0.74%)
Dec 12, 2019 7.690 8.120 7.650 8.090 2,621,103 +0.38(+4.93%)
Dec 11, 2019 7.260 7.730 7.260 7.710 1,348,887 +0.39(+5.33%)
Dec 10, 2019 7.110 7.340 7.050 7.320 991,737 +0.20(+2.81%)
Dec 09, 2019 7.130 7.180 7.020 7.120 1,248,277 -0.06(-0.84%)
Dec 06, 2019 7.200 7.250 7.080 7.180 621,500 +0.02(+0.28%)
Dec 05, 2019 7.300 7.330 7.055 7.160 988,884 -0.14(-1.92%)
Dec 04, 2019 7.240 7.330 7.100 7.300 918,656 +0.10(+1.39%)
Dec 03, 2019 7.050 7.390 7.010 7.200 2,827,057 -0.31(-4.13%)
Dec 02, 2019 7.330 7.640 7.170 7.510 3,180,872 +0.05(+0.67%)
Nov 29, 2019 7.750 7.750 7.460 7.460 905,000 -0.38(-4.85%)
Nov 27, 2019 8.000 8.020 7.400 7.840 1,681,100 +0.19(+2.48%)
Nov 26, 2019 7.710 7.750 7.500 7.650 1,102,215 -0.05(-0.65%)
Nov 25, 2019 7.680 7.750 7.490 7.700 730,276 +0.11(+1.45%)
Nov 22, 2019 7.330 7.620 7.330 7.590 349,400 +0.25(+3.41%)
Nov 21, 2019 7.310 7.480 7.270 7.340 465,209 +0.04(+0.55%)
Nov 20, 2019 7.620 7.620 7.240 7.300 630,448 -0.36(-4.70%)
Nov 19, 2019 7.650 7.990 7.540 7.660 392,198 +0.01(+0.13%)
Nov 18, 2019 7.510 7.670 7.370 7.650 431,494 +0.13(+1.73%)
Nov 15, 2019 7.300 7.620 7.300 7.520 578,300 +0.30(+4.16%)
Nov 14, 2019 7.310 7.370 7.150 7.220 743,600 -0.09(-1.23%)
Nov 13, 2019 7.540 7.670 7.300 7.310 452,821 -0.20(-2.66%)
Nov 12, 2019 7.880 7.880 7.280 7.510 857,249 -0.27(-3.47%)
Nov 11, 2019 8.030 8.030 7.700 7.780 538,135 -0.25(-3.11%)
Nov 08, 2019 7.970 8.130 7.890 8.030 709,100 +0.05(+0.63%)
Nov 07, 2019 7.970 8.120 7.930 7.980 499,906 +0.18(+2.31%)
Nov 06, 2019 8.180 8.230 7.795 7.800 872,537 -0.45(-5.45%)
Nov 05, 2019 8.310 8.360 8.050 8.250 552,928 -0.03(-0.36%)
Nov 04, 2019 7.810 8.300 7.810 8.280 894,320 +0.52(+6.70%)
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.