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 )

10.93 +0.42 (+4.00%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 17, 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 (%)
May 16, 2024 9.900 10.59 9.900 10.51 149,226 +0.60(+6.05%)
May 15, 2024 10.07 10.07 9.900 9.910 41,570 -0.09(-0.90%)
May 14, 2024 9.900 10.04 9.900 10.00 74,168 +0.18(+1.83%)
May 13, 2024 9.510 10.19 9.500 9.820 166,978 +0.38(+4.03%)
May 10, 2024 9.900 9.910 9.400 9.440 88,983 -0.29(-2.98%)
May 09, 2024 9.870 9.960 9.500 9.730 122,967 -0.01(-0.10%)
May 08, 2024 9.500 9.900 9.500 9.740 84,167 +0.09(+0.93%)
May 07, 2024 9.600 9.750 9.450 9.650 83,434 +0.05(+0.52%)
May 06, 2024 9.100 9.670 9.100 9.600 198,110 +0.53(+5.84%)
May 03, 2024 9.050 9.230 9.050 9.070 59,323 -0.02(-0.22%)
May 02, 2024 8.810 9.280 8.650 9.090 115,722 +0.49(+5.70%)
May 01, 2024 8.670 8.790 8.600 8.600 33,235 +0.02(+0.23%)
Apr 30, 2024 8.510 8.670 8.470 8.580 40,474 -0.02(-0.23%)
Apr 29, 2024 8.450 8.670 8.421 8.600 36,316 +0.02(+0.23%)
Apr 26, 2024 8.480 8.765 8.480 8.580 73,402 +0.14(+1.66%)
Apr 25, 2024 8.570 8.580 8.373 8.440 44,712 -0.13(-1.52%)
Apr 24, 2024 8.380 8.621 8.344 8.570 62,676 +0.18(+2.15%)
Apr 23, 2024 8.300 8.550 8.300 8.390 93,480 +0.10(+1.21%)
Apr 22, 2024 8.060 8.340 8.060 8.290 57,698 +0.23(+2.85%)
Apr 19, 2024 7.940 8.199 7.920 8.060 62,532 +0.03(+0.37%)
Apr 18, 2024 8.000 8.190 7.915 8.030 106,414 +0.14(+1.77%)
Apr 17, 2024 7.800 8.060 7.800 7.890 85,109 +0.08(+1.02%)
Apr 16, 2024 7.670 8.030 7.670 7.810 111,009 +0.02(+0.26%)
Apr 15, 2024 7.600 7.824 7.500 7.790 109,463 +0.24(+3.18%)
Apr 12, 2024 7.390 7.612 7.390 7.550 105,227 +0.07(+0.94%)
Apr 11, 2024 7.510 7.640 7.430 7.480 30,412 +0.03(+0.40%)
Apr 10, 2024 7.530 7.740 7.400 7.450 90,788 -0.21(-2.74%)
Apr 09, 2024 7.800 7.820 7.550 7.660 57,685 -0.11(-1.42%)
Apr 08, 2024 7.890 8.000 7.670 7.770 75,366 -0.06(-0.77%)
Apr 05, 2024 7.530 7.950 7.510 7.830 92,229 +0.26(+3.43%)
Apr 04, 2024 7.640 7.770 7.520 7.570 62,476 -0.02(-0.26%)
Apr 03, 2024 7.220 7.750 7.150 7.590 74,850 +0.21(+2.85%)
Apr 02, 2024 7.490 7.970 7.380 7.380 192,497 -0.11(-1.47%)
Apr 01, 2024 6.600 7.590 6.600 7.490 350,286 +0.90(+13.66%)
Mar 28, 2024 6.740 6.940 6.290 6.590 432,359 +5.89(+841.29%)
Mar 27, 2024 0.7288 0.7288 0.6720 0.7001 1,005,623 -0.01(-2.06%)
Mar 26, 2024 0.7502 0.7749 0.7100 0.7148 1,437,105 -0.07(-9.36%)
Mar 25, 2024 0.7300 0.7950 0.7221 0.7886 1,481,980 +0.06(+8.03%)
Mar 22, 2024 0.7390 0.7561 0.7300 0.7300 595,332 -0.01(-1.36%)
Mar 21, 2024 0.7500 0.7551 0.7350 0.7401 396,421 -0.02(-2.81%)
Mar 20, 2024 0.7300 0.7640 0.7225 0.7615 673,030 +0.03(+3.59%)
Mar 19, 2024 0.7104 0.7600 0.6900 0.7351 777,128 +0.02(+3.39%)
Mar 18, 2024 0.6800 0.7200 0.6650 0.7110 1,300,098 +0.03(+4.56%)
Mar 15, 2024 0.7178 0.7364 0.6503 0.6800 8,536,261 -0.07(-8.94%)
Mar 14, 2024 0.7600 0.7760 0.7250 0.7468 940,855 -0.03(-3.64%)
Mar 13, 2024 0.8000 0.8045 0.7711 0.7750 599,052 -0.02(-2.66%)
Mar 12, 2024 0.7630 0.8163 0.7600 0.7962 1,042,368 +0.04(+4.76%)
Mar 11, 2024 0.7500 0.7799 0.7320 0.7600 1,380,600 +0.04(+4.97%)
Mar 08, 2024 0.7600 0.7600 0.7122 0.7240 485,246 -0.00(-0.55%)
Mar 07, 2024 0.7344 0.7350 0.7100 0.7280 654,304 -0.00(-0.52%)
Mar 06, 2024 0.7115 0.7420 0.7115 0.7318 614,363 +0.02(+3.07%)
Mar 05, 2024 0.7300 0.7381 0.7100 0.7100 655,323 -0.01(-1.39%)
Mar 04, 2024 0.7613 0.7780 0.7160 0.7200 942,543 -0.03(-4.15%)
Mar 01, 2024 0.7478 0.7750 0.7400 0.7512 1,307,675 -0.00(-0.16%)
Feb 29, 2024 0.7579 0.7675 0.7400 0.7524 500,486 -0.01(-1.84%)
Feb 28, 2024 0.7599 0.7679 0.7377 0.7665 364,878 +0.01(+0.86%)
Feb 27, 2024 0.7650 0.7700 0.7421 0.7600 517,696 -0.00(-0.59%)
Feb 26, 2024 0.7500 0.7730 0.7500 0.7645 278,130 +0.01(+0.71%)
Feb 23, 2024 0.7500 0.7631 0.7401 0.7591 421,433 +0.00(+0.41%)
Feb 22, 2024 0.7400 0.7848 0.7302 0.7560 455,719 +0.02(+2.16%)
Feb 21, 2024 0.7450 0.7648 0.7300 0.7400 446,128 +0.01(+1.37%)
Feb 20, 2024 0.7800 0.7821 0.7190 0.7300 1,482,052 -0.07(-8.29%)
Feb 16, 2024 0.7890 0.8300 0.7801 0.7960 700,397 -0.00(-0.14%)
Feb 15, 2024 0.7300 0.8200 0.7288 0.7971 1,095,037 +0.05(+6.25%)
Feb 14, 2024 0.7670 0.7670 0.7268 0.7502 1,153,700 +0.03(+3.81%)
Feb 13, 2024 0.7500 0.7588 0.7200 0.7227 251,154 -0.03(-3.64%)
Feb 12, 2024 0.7400 0.7600 0.7355 0.7500 355,199 +0.03(+4.24%)
Feb 09, 2024 0.7200 0.7303 0.7110 0.7195 482,412 -0.00(-0.25%)
Feb 08, 2024 0.7679 0.7699 0.7077 0.7213 512,474 -0.02(-2.26%)
Feb 07, 2024 0.7600 0.7795 0.7280 0.7380 352,885 -0.02(-2.89%)
Feb 06, 2024 0.7800 0.7800 0.7508 0.7600 601,073 +0.03(+4.12%)
Feb 05, 2024 0.7439 0.7849 0.7204 0.7299 481,170 -0.02(-2.03%)
Feb 02, 2024 0.7700 0.7760 0.7400 0.7450 521,477 -0.03(-3.27%)
Feb 01, 2024 0.7742 0.8299 0.7700 0.7702 223,017 -0.00(-0.38%)
Jan 31, 2024 0.7791 0.8270 0.7700 0.7731 308,677 -0.01(-0.96%)
Jan 30, 2024 0.7900 0.8201 0.7805 0.7806 384,459 -0.02(-3.03%)
Jan 29, 2024 0.8500 0.8500 0.7910 0.8050 701,355 -0.04(-4.75%)
Jan 26, 2024 0.8992 0.9000 0.8400 0.8451 326,532 -0.04(-5.04%)
Jan 25, 2024 0.8900 0.9100 0.8793 0.8900 722,947 +0.01(+1.67%)
Jan 24, 2024 0.8500 0.8890 0.8300 0.8754 1,126,180 +0.06(+6.90%)
Jan 23, 2024 0.7800 0.8400 0.7817 0.8189 807,000 +0.06(+7.72%)
Jan 22, 2024 0.8000 0.8000 0.7520 0.7602 474,515 -0.04(-5.09%)
Jan 19, 2024 0.8167 0.8167 0.7930 0.8010 282,181 -0.02(-2.01%)
Jan 18, 2024 0.7900 0.8398 0.7800 0.8174 301,507 +0.02(+2.74%)
Jan 17, 2024 0.7881 0.8050 0.7700 0.7956 437,138 -0.01(-1.58%)
Jan 16, 2024 0.8580 0.8536 0.7950 0.8084 699,554 -0.06(-6.81%)
Jan 12, 2024 0.8901 0.9448 0.8665 0.8675 772,009 -0.02(-2.50%)
Jan 11, 2024 0.8404 0.9043 0.8404 0.8897 487,716 +0.05(+5.82%)
Jan 10, 2024 0.8800 0.9014 0.8400 0.8408 512,139 -0.03(-3.19%)
Jan 09, 2024 0.8900 0.9050 0.8600 0.8685 595,658 -0.04(-4.72%)
Jan 08, 2024 0.9100 0.9239 0.8800 0.9115 588,678 -0.00(-0.36%)
Jan 05, 2024 0.8944 0.9400 0.8820 0.9148 877,315 +0.02(+1.68%)
Jan 04, 2024 0.9259 0.9259 0.8900 0.8997 722,863 -0.02(-2.20%)
Jan 03, 2024 0.9000 0.9500 0.8800 0.9199 1,083,618 +0.00(+0.47%)
Jan 02, 2024 0.9300 0.9349 0.8984 0.9156 1,152,051 -0.03(-3.62%)
Dec 29, 2023 0.9000 0.9500 0.8400 0.9500 9,875,983 +0.06(+6.55%)
Dec 28, 2023 0.7770 0.9100 0.7719 0.8916 5,264,883 +0.16(+22.47%)
Dec 27, 2023 0.7365 0.7416 0.7150 0.7280 798,659 -0.02(-2.06%)
Dec 26, 2023 0.7400 0.7500 0.7300 0.7433 477,656 +0.01(+1.07%)
Dec 22, 2023 0.7200 0.7400 0.7100 0.7354 1,784,403 -0.01(-1.20%)
Dec 21, 2023 0.7400 0.7650 0.7300 0.7443 711,434 +0.01(+1.54%)
Dec 20, 2023 0.7560 0.7770 0.7310 0.7330 782,025 -0.03(-4.31%)
Dec 19, 2023 0.7849 0.7985 0.7616 0.7660 564,286 -0.01(-1.78%)
Dec 18, 2023 0.7600 0.7900 0.7600 0.7799 707,481 -0.00(-0.19%)
Dec 15, 2023 0.7700 0.7994 0.7509 0.7814 2,561,320 +0.00(+0.57%)
Dec 14, 2023 0.7750 0.8020 0.7620 0.7770 869,750 +0.01(+1.66%)
Dec 13, 2023 0.7539 0.7769 0.7501 0.7643 581,889 +0.00(+0.57%)
Dec 12, 2023 0.7655 0.7980 0.7501 0.7600 660,718 +0.00(+0.65%)
Dec 11, 2023 0.8000 0.8000 0.7510 0.7551 1,079,715 -0.04(-5.09%)
Dec 08, 2023 0.7400 0.8080 0.7390 0.7956 1,316,947 +0.06(+7.66%)
Dec 07, 2023 0.7600 0.8290 0.7201 0.7390 1,832,485 +0.02(+2.35%)
Dec 06, 2023 0.7300 0.7400 0.7206 0.7220 692,337 +0.01(+1.55%)
Dec 05, 2023 0.7200 0.7380 0.7108 0.7110 551,626 -0.01(-2.04%)
Dec 04, 2023 0.7200 0.7488 0.7200 0.7258 970,935 +0.01(+1.41%)
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.