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 )

8.580 +0.140 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2023 1.050 1.070 1.035 1.050 257,198 +0.03(+2.94%)
Aug 31, 2023 1.060 1.070 1.020 1.020 506,237 -0.05(-4.67%)
Aug 30, 2023 1.050 1.070 1.030 1.070 175,265 +0.01(+0.94%)
Aug 29, 2023 1.040 1.100 1.040 1.060 297,568 +0.02(+1.92%)
Aug 28, 2023 1.010 1.060 1.010 1.040 261,865 +0.03(+2.97%)
Aug 25, 2023 1.010 1.030 1.000 1.010 406,482 +0.00(+0.00%)
Aug 24, 2023 1.070 1.070 1.010 1.010 310,266 -0.05(-4.72%)
Aug 23, 2023 1.020 1.090 1.010 1.060 624,541 +0.03(+2.91%)
Aug 22, 2023 1.020 1.030 1.000 1.030 144,373 +0.00(+0.00%)
Aug 21, 2023 0.9800 1.050 0.9800 1.030 404,004 +0.04(+3.95%)
Aug 18, 2023 1.010 1.025 0.9777 0.9909 1,024,914 -0.03(-2.85%)
Aug 17, 2023 1.060 1.060 1.020 1.020 214,700 +0.00(+0.00%)
Aug 16, 2023 1.020 1.040 1.010 1.020 426,866 -0.02(-1.92%)
Aug 15, 2023 1.050 1.063 1.020 1.040 399,079 -0.03(-2.80%)
Aug 14, 2023 1.110 1.110 1.020 1.070 670,135 +0.02(+1.90%)
Aug 11, 2023 1.070 1.074 1.030 1.050 571,746 -0.03(-2.78%)
Aug 10, 2023 1.090 1.120 1.080 1.080 296,340 -0.01(-0.92%)
Aug 09, 2023 1.160 1.160 1.080 1.090 566,497 -0.04(-3.54%)
Aug 08, 2023 1.140 1.150 1.080 1.130 470,522 -0.03(-2.59%)
Aug 07, 2023 1.190 1.200 1.132 1.160 408,771 -0.01(-0.85%)
Aug 04, 2023 1.130 1.220 1.130 1.170 1,270,358 +0.03(+2.63%)
Aug 03, 2023 1.110 1.170 1.110 1.140 337,611 +0.04(+3.64%)
Aug 02, 2023 1.130 1.149 1.100 1.100 610,230 -0.07(-5.98%)
Aug 01, 2023 1.200 1.210 1.150 1.170 659,015 -0.03(-2.50%)
Jul 31, 2023 1.150 1.220 1.150 1.200 1,915,298 +0.04(+3.45%)
Jul 28, 2023 1.120 1.170 1.111 1.160 1,394,303 +0.08(+7.41%)
Jul 27, 2023 1.140 1.150 1.080 1.080 369,964 -0.04(-3.57%)
Jul 26, 2023 1.100 1.140 1.100 1.120 395,170 +0.02(+1.82%)
Jul 25, 2023 1.130 1.160 1.080 1.100 1,244,409 +0.01(+0.92%)
Jul 24, 2023 1.030 1.129 1.030 1.090 552,112 +0.05(+4.81%)
Jul 21, 2023 1.030 1.070 1.015 1.040 444,026 +0.00(+0.00%)
Jul 20, 2023 1.060 1.060 1.030 1.040 291,850 -0.02(-1.89%)
Jul 19, 2023 1.040 1.080 1.040 1.060 488,894 +0.02(+1.92%)
Jul 18, 2023 1.070 1.075 1.020 1.040 323,271 -0.04(-3.70%)
Jul 17, 2023 1.070 1.130 1.040 1.080 634,642 -0.02(-1.82%)
Jul 14, 2023 1.130 1.148 1.080 1.100 958,644 -0.06(-5.17%)
Jul 13, 2023 1.120 1.170 1.100 1.160 1,224,322 +0.07(+6.42%)
Jul 12, 2023 1.080 1.120 1.080 1.090 348,734 +0.03(+2.83%)
Jul 11, 2023 1.070 1.080 1.050 1.060 183,481 +0.00(+0.00%)
Jul 10, 2023 1.040 1.090 1.040 1.060 376,667 -0.01(-0.93%)
Jul 07, 2023 1.000 1.070 1.000 1.070 433,497 +0.06(+5.94%)
Jul 06, 2023 1.010 1.040 0.9520 1.010 1,055,239 -0.03(-2.88%)
Jul 05, 2023 1.080 1.080 1.030 1.040 265,699 -0.03(-2.80%)
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.