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 )

8.440 -0.130 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 1.040 1.050 1.010 1.050 300,098 +0.01(+0.96%)
Jun 29, 2023 1.030 1.040 1.000 1.040 406,174 +0.00(+0.00%)
Jun 28, 2023 1.050 1.050 1.020 1.040 376,343 +0.00(+0.00%)
Jun 27, 2023 1.020 1.050 1.010 1.040 357,098 +0.03(+2.97%)
Jun 26, 2023 1.000 1.040 1.000 1.010 437,692 +0.00(+0.00%)
Jun 23, 2023 1.020 1.030 0.9862 1.010 842,613 -0.01(-0.98%)
Jun 22, 2023 1.040 1.040 1.005 1.020 236,208 +0.00(+0.00%)
Jun 21, 2023 1.020 1.060 1.000 1.020 707,944 +0.00(+0.00%)
Jun 20, 2023 1.090 1.090 1.020 1.020 905,068 -0.09(-8.11%)
Jun 16, 2023 1.180 1.180 1.110 1.110 2,800,029 -0.04(-3.48%)
Jun 15, 2023 1.140 1.200 1.120 1.150 1,385,376 +0.02(+1.77%)
Jun 14, 2023 1.100 1.135 1.055 1.130 1,743,970 +0.02(+1.80%)
Jun 13, 2023 1.080 1.130 1.060 1.110 1,618,133 +0.06(+5.71%)
Jun 12, 2023 1.030 1.110 1.030 1.050 1,109,331 +0.04(+3.96%)
Jun 09, 2023 1.080 1.098 1.010 1.010 990,414 -0.07(-6.48%)
Jun 08, 2023 1.050 1.100 1.030 1.080 597,012 +0.04(+3.85%)
Jun 07, 2023 1.020 1.075 1.020 1.040 299,365 +0.00(+0.00%)
Jun 06, 2023 1.000 1.055 0.9900 1.040 1,179,135 +0.03(+2.97%)
Jun 05, 2023 1.020 1.020 0.9833 1.010 340,782 +0.00(+0.00%)
Jun 02, 2023 1.010 1.050 1.000 1.010 765,464 +0.00(+0.00%)
Jun 01, 2023 0.9900 1.020 0.9750 1.010 539,555 +0.04(+4.62%)
May 31, 2023 0.9700 1.001 0.9507 0.9654 783,269 -0.01(-0.98%)
May 30, 2023 1.030 1.030 0.9600 0.9750 752,279 -0.04(-3.47%)
May 26, 2023 0.9820 1.020 0.9820 1.010 414,518 +0.01(+1.20%)
May 25, 2023 1.010 1.025 0.9900 0.9980 491,156 -0.03(-3.11%)
May 24, 2023 1.020 1.050 1.015 1.030 571,220 -0.03(-2.83%)
May 23, 2023 1.020 1.079 1.020 1.060 480,446 +0.00(+0.00%)
May 22, 2023 1.030 1.060 1.010 1.060 670,600 +0.03(+2.91%)
May 19, 2023 1.020 1.060 1.010 1.030 341,063 +0.00(+0.00%)
May 18, 2023 1.040 1.090 1.020 1.030 1,219,704 +0.03(+3.00%)
May 17, 2023 1.030 1.030 0.9606 1.000 376,516 -0.01(-0.99%)
May 16, 2023 1.050 1.050 1.000 1.010 489,618 -0.05(-4.72%)
May 15, 2023 0.9723 1.070 0.9699 1.060 976,872 +0.08(+8.19%)
May 12, 2023 0.9900 0.9900 0.9517 0.9798 419,819 -0.01(-1.38%)
May 11, 2023 0.9800 1.010 0.9700 0.9935 422,866 +0.04(+4.36%)
May 10, 2023 1.050 1.060 0.9500 0.9520 1,409,667 -0.10(-9.33%)
May 09, 2023 1.060 1.070 1.030 1.050 349,021 -0.03(-2.78%)
May 08, 2023 1.040 1.100 1.010 1.080 995,141 -0.03(-2.70%)
May 05, 2023 1.090 1.130 1.090 1.110 422,165 +0.00(+0.00%)
May 04, 2023 1.130 1.135 1.100 1.110 326,345 -0.01(-0.89%)
May 03, 2023 1.100 1.130 1.083 1.120 216,690 +0.01(+0.90%)
May 02, 2023 1.150 1.150 1.090 1.110 408,353 -0.03(-2.63%)
May 01, 2023 1.080 1.150 1.080 1.140 481,773 +0.03(+2.70%)
Apr 28, 2023 1.060 1.140 1.060 1.110 693,861 +0.05(+4.72%)
Apr 27, 2023 1.060 1.090 1.052 1.060 258,398 -0.01(-0.93%)
Apr 26, 2023 1.050 1.090 1.030 1.070 402,368 +0.04(+3.88%)
Apr 25, 2023 1.030 1.040 1.010 1.030 571,087 -0.01(-0.96%)
Apr 24, 2023 1.100 1.100 1.040 1.040 398,393 -0.03(-2.80%)
Apr 21, 2023 1.110 1.110 1.050 1.070 567,577 -0.03(-2.73%)
Apr 20, 2023 1.110 1.120 1.100 1.100 544,405 -0.02(-1.79%)
Apr 19, 2023 1.120 1.130 1.110 1.120 276,912 +0.00(+0.00%)
Apr 18, 2023 1.150 1.150 1.110 1.120 409,409 -0.03(-2.61%)
Apr 17, 2023 1.140 1.150 1.130 1.150 284,368 +0.03(+2.68%)
Apr 14, 2023 1.170 1.170 1.115 1.120 376,822 -0.02(-1.75%)
Apr 13, 2023 1.150 1.155 1.110 1.140 662,187 +0.01(+0.88%)
Apr 12, 2023 1.150 1.190 1.117 1.130 634,728 -0.03(-2.59%)
Apr 11, 2023 1.160 1.169 1.135 1.160 297,378 +0.01(+0.87%)
Apr 10, 2023 1.150 1.160 1.120 1.150 297,200 +0.00(+0.00%)
Apr 06, 2023 1.130 1.160 1.120 1.150 305,138 +0.02(+1.77%)
Apr 05, 2023 1.160 1.160 1.120 1.130 347,318 -0.03(-2.59%)
Apr 04, 2023 1.190 1.190 1.150 1.160 145,943 -0.03(-2.52%)
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.