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 )

10.96 +0.45 (+4.29%)
Streaming Delayed Price Updated: 10:26 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 (%)
Sep 30, 2019 8.280 8.310 8.100 8.190 1,168,824 +0.00(+0.00%)
Sep 27, 2019 8.600 8.680 8.090 8.190 2,870,000 -0.42(-4.88%)
Sep 26, 2019 8.720 8.890 8.610 8.610 725,226 -0.14(-1.60%)
Sep 25, 2019 8.770 9.030 8.690 8.750 1,337,688 -0.03(-0.34%)
Sep 24, 2019 9.060 9.180 8.770 8.780 1,306,182 -0.28(-3.09%)
Sep 23, 2019 9.400 9.400 9.060 9.060 774,109 -0.44(-4.63%)
Sep 20, 2019 9.290 9.600 9.250 9.500 1,170,600 +0.39(+4.28%)
Sep 19, 2019 9.000 9.380 8.990 9.110 1,011,815 +0.07(+0.77%)
Sep 18, 2019 9.000 9.140 8.950 9.040 763,257 +0.02(+0.22%)
Sep 17, 2019 9.240 9.280 9.000 9.020 1,078,881 -0.31(-3.32%)
Sep 16, 2019 9.510 9.660 9.250 9.330 604,140 -0.17(-1.79%)
Sep 13, 2019 9.450 9.590 9.410 9.500 1,264,000 +0.11(+1.17%)
Sep 12, 2019 9.560 9.790 9.360 9.390 562,073 -0.18(-1.88%)
Sep 11, 2019 9.770 9.840 9.480 9.570 967,227 -0.18(-1.85%)
Sep 10, 2019 9.700 9.800 9.390 9.750 1,048,148 -0.03(-0.31%)
Sep 09, 2019 10.04 10.27 9.710 9.780 1,673,699 -0.18(-1.81%)
Sep 06, 2019 10.08 10.17 9.850 9.960 866,900 -0.01(-0.10%)
Sep 05, 2019 10.10 10.14 9.910 9.970 1,139,308 -0.01(-0.10%)
Sep 04, 2019 9.670 10.13 9.610 9.980 1,847,915 +0.63(+6.74%)
Sep 03, 2019 9.450 10.05 9.310 9.350 2,846,725 -0.11(-1.16%)
Aug 30, 2019 9.360 9.500 9.150 9.460 795,500 +0.26(+2.83%)
Aug 29, 2019 8.960 9.380 8.950 9.200 1,703,838 +0.38(+4.31%)
Aug 28, 2019 8.800 8.860 8.450 8.820 646,078 +0.18(+2.08%)
Aug 27, 2019 8.440 8.930 8.410 8.640 1,736,427 +0.29(+3.47%)
Aug 26, 2019 8.150 8.360 8.150 8.350 450,383 +0.28(+3.47%)
Aug 23, 2019 8.210 8.250 7.860 8.070 2,366,200 -0.13(-1.59%)
Aug 22, 2019 8.270 8.440 8.150 8.200 1,529,976 -0.02(-0.24%)
Aug 21, 2019 8.410 8.520 8.010 8.220 2,532,674 -0.09(-1.08%)
Aug 20, 2019 8.450 8.680 8.310 8.310 2,197,597 -0.14(-1.66%)
Aug 19, 2019 9.000 9.100 8.270 8.450 4,031,883 -0.25(-2.87%)
Aug 16, 2019 8.480 9.110 8.400 8.700 2,960,900 +0.39(+4.69%)
Aug 15, 2019 8.220 8.380 8.080 8.310 2,182,011 +0.17(+2.09%)
Aug 14, 2019 8.660 8.790 8.050 8.140 2,514,449 -0.70(-7.92%)
Aug 13, 2019 10.67 10.98 8.820 8.840 4,085,231 -1.09(-10.98%)
Aug 12, 2019 9.720 10.15 9.530 9.930 4,429,969 +0.37(+3.87%)
Aug 09, 2019 9.060 9.580 9.060 9.560 2,143,500 +0.51(+5.64%)
Aug 08, 2019 8.600 9.220 8.550 9.050 2,625,931 +0.66(+7.87%)
Aug 07, 2019 7.960 8.400 7.900 8.390 1,686,948 +0.55(+7.02%)
Aug 06, 2019 8.200 8.480 7.770 7.840 2,022,765 -0.34(-4.16%)
Aug 05, 2019 8.490 8.500 7.870 8.180 3,098,205 -0.62(-7.05%)
Aug 02, 2019 9.070 9.130 8.570 8.800 3,626,500 -0.53(-5.68%)
Aug 01, 2019 9.790 9.830 8.850 9.330 2,652,323 -0.44(-4.50%)
Jul 31, 2019 9.940 10.15 9.730 9.770 874,627 -0.25(-2.50%)
Jul 30, 2019 10.00 10.12 9.980 10.02 985,923 -0.06(-0.60%)
Jul 29, 2019 10.19 10.19 9.940 10.08 1,375,843 +0.00(+0.00%)
Jul 26, 2019 9.900 10.20 9.731 10.08 2,083,200 +0.36(+3.70%)
Jul 25, 2019 10.05 10.46 9.700 9.720 2,177,314 -0.48(-4.71%)
Jul 24, 2019 10.50 10.59 9.900 10.20 2,866,549 -0.18(-1.73%)
Jul 23, 2019 10.00 10.50 9.900 10.38 2,763,735 +0.33(+3.28%)
Jul 22, 2019 10.50 10.51 9.630 10.05 5,289,886 -0.45(-4.29%)
Jul 19, 2019 10.93 11.16 10.10 10.50 6,048,200 -0.55(-4.98%)
Jul 18, 2019 11.59 11.88 11.00 11.05 9,067,680 -0.45(-3.91%)
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.