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 )

8.480 -0.120 (-1.40%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 30, 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 (%)
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%)
Apr 03, 2023 1.190 1.200 1.155 1.190 444,350 +0.00(+0.00%)
Mar 31, 2023 1.210 1.230 1.180 1.190 606,928 -0.02(-1.65%)
Mar 30, 2023 1.170 1.210 1.160 1.210 498,245 +0.04(+3.42%)
Mar 29, 2023 1.120 1.175 1.115 1.170 380,985 +0.04(+3.54%)
Mar 28, 2023 1.130 1.140 1.100 1.130 329,031 +0.04(+3.67%)
Mar 27, 2023 1.110 1.140 1.090 1.090 1,084,674 -0.03(-2.68%)
Mar 24, 2023 1.140 1.150 1.100 1.120 467,338 -0.02(-1.75%)
Mar 23, 2023 1.160 1.185 1.140 1.140 1,032,097 +0.01(+0.88%)
Mar 22, 2023 1.170 1.170 1.130 1.130 555,454 -0.03(-2.59%)
Mar 21, 2023 1.180 1.199 1.130 1.160 1,266,864 -0.04(-3.33%)
Mar 20, 2023 1.200 1.260 1.179 1.200 917,750 +0.02(+1.69%)
Mar 17, 2023 1.250 1.250 1.180 1.180 951,988 -0.07(-5.60%)
Mar 16, 2023 1.200 1.260 1.160 1.250 662,959 +0.05(+4.17%)
Mar 15, 2023 1.170 1.240 1.140 1.200 2,090,445 -0.01(-0.83%)
Mar 14, 2023 1.200 1.230 1.180 1.210 871,647 +0.01(+0.83%)
Mar 13, 2023 1.180 1.230 1.168 1.200 705,832 +0.03(+2.56%)
Mar 10, 2023 1.180 1.230 1.150 1.170 557,107 -0.02(-1.68%)
Mar 09, 2023 1.280 1.290 1.180 1.190 1,010,128 -0.11(-8.46%)
Mar 08, 2023 1.280 1.300 1.250 1.300 802,598 +0.02(+1.56%)
Mar 07, 2023 1.290 1.340 1.250 1.280 1,018,151 -0.05(-3.76%)
Mar 06, 2023 1.400 1.410 1.310 1.330 899,333 -0.07(-5.00%)
Mar 03, 2023 1.390 1.460 1.370 1.400 1,243,836 +0.02(+1.45%)
Mar 02, 2023 1.280 1.390 1.270 1.380 541,060 +0.10(+7.81%)
Mar 01, 2023 1.330 1.360 1.270 1.280 679,102 +0.03(+2.40%)
Feb 28, 2023 1.300 1.319 1.220 1.250 1,878,102 -0.07(-5.30%)
Feb 27, 2023 1.320 1.360 1.300 1.320 847,620 +0.03(+2.33%)
Feb 24, 2023 1.300 1.320 1.260 1.290 772,397 -0.04(-3.01%)
Feb 23, 2023 1.370 1.405 1.310 1.330 615,477 -0.03(-2.21%)
Feb 22, 2023 1.380 1.430 1.320 1.360 1,198,692 -0.02(-1.45%)
Feb 21, 2023 1.430 1.460 1.370 1.380 1,129,427 -0.10(-6.76%)
Feb 17, 2023 1.550 1.550 1.480 1.480 875,472 -0.09(-5.73%)
Feb 16, 2023 1.600 1.625 1.551 1.570 936,104 -0.08(-4.85%)
Feb 15, 2023 1.560 1.650 1.520 1.650 692,626 +0.06(+3.77%)
Feb 14, 2023 1.570 1.620 1.540 1.590 1,090,465 +0.00(+0.00%)
Feb 13, 2023 1.530 1.618 1.530 1.590 710,648 +0.08(+5.30%)
Feb 10, 2023 1.570 1.600 1.499 1.510 1,550,868 -0.11(-6.79%)
Feb 09, 2023 1.690 1.710 1.605 1.620 1,653,348 -0.01(-0.61%)
Feb 08, 2023 1.650 1.680 1.595 1.630 1,223,085 -0.06(-3.55%)
Feb 07, 2023 1.680 1.725 1.600 1.690 1,918,013 +0.05(+3.05%)
Feb 06, 2023 1.700 1.705 1.635 1.640 1,441,665 -0.12(-6.82%)
Feb 03, 2023 1.880 1.890 1.720 1.760 1,848,913 -0.18(-9.28%)
Feb 02, 2023 1.960 1.975 1.905 1.940 1,364,395 -0.02(-1.02%)
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.