Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Douyu International Holdings Ltd ADR (NQ: DOYU )

10.00 +0.19 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 10.00 10.37 9.920 10.00 79,984 +0.19(+1.94%)
Nov 26, 2024 9.940 10.16 9.740 9.810 72,195 -0.14(-1.41%)
Nov 25, 2024 10.20 10.50 9.910 9.950 107,886 -0.28(-2.74%)
Nov 22, 2024 9.620 10.29 9.620 10.23 117,508 +0.51(+5.25%)
Nov 21, 2024 9.720 9.880 9.400 9.720 83,257 -0.01(-0.10%)
Nov 20, 2024 9.690 10.25 9.671 9.730 115,446 -0.16(-1.62%)
Nov 19, 2024 10.10 10.11 9.720 9.890 132,913 -0.17(-1.69%)
Nov 18, 2024 10.55 10.78 10.03 10.06 109,519 -0.35(-3.41%)
Nov 15, 2024 10.61 10.68 10.30 10.41 53,740 -0.12(-1.19%)
Nov 14, 2024 10.48 10.64 10.15 10.54 67,770 -0.05(-0.47%)
Nov 13, 2024 10.98 11.26 10.51 10.59 56,846 -0.18(-1.67%)
Nov 12, 2024 11.60 11.60 10.67 10.77 126,830 -0.84(-7.24%)
Nov 11, 2024 10.80 11.68 10.67 11.61 236,402 +0.85(+7.90%)
Nov 08, 2024 10.95 11.30 10.60 10.76 252,007 -0.37(-3.32%)
Nov 07, 2024 11.13 11.32 10.78 11.13 129,251 +0.26(+2.39%)
Nov 06, 2024 10.95 11.10 10.53 10.87 96,295 -0.21(-1.90%)
Nov 05, 2024 10.75 11.13 10.62 11.08 113,411 +0.47(+4.43%)
Nov 04, 2024 10.66 10.87 10.43 10.61 68,141 +0.05(+0.47%)
Nov 01, 2024 10.90 10.90 10.34 10.56 68,020 -0.26(-2.40%)
Oct 31, 2024 11.00 11.02 10.59 10.82 88,493 -0.24(-2.17%)
Oct 30, 2024 11.10 11.35 10.77 11.06 147,233 -0.23(-2.04%)
Oct 29, 2024 10.82 11.30 10.71 11.29 228,181 +0.50(+4.63%)
Oct 28, 2024 9.500 10.88 9.490 10.79 459,272 +1.40(+14.91%)
Oct 25, 2024 9.000 9.490 8.870 9.390 135,284 +0.46(+5.15%)
Oct 24, 2024 8.920 9.040 8.866 8.930 61,884 -0.05(-0.56%)
Oct 23, 2024 9.170 9.170 8.870 8.980 67,751 -0.11(-1.21%)
Oct 22, 2024 9.270 9.370 9.050 9.090 67,862 -0.18(-1.94%)
Oct 21, 2024 9.090 9.275 8.930 9.270 81,328 +0.09(+0.98%)
Oct 18, 2024 9.070 9.180 8.850 9.180 101,277 +0.44(+5.03%)
Oct 17, 2024 8.890 8.890 8.585 8.740 178,164 -0.24(-2.67%)
Oct 16, 2024 8.920 9.240 8.910 8.980 98,860 +0.06(+0.67%)
Oct 15, 2024 9.020 9.350 8.760 8.920 243,238 -0.28(-3.04%)
Oct 14, 2024 9.570 9.656 9.160 9.200 158,370 -0.43(-4.47%)
Oct 11, 2024 9.230 9.640 8.990 9.630 143,109 +0.28(+2.99%)
Oct 10, 2024 9.610 9.610 9.230 9.350 131,412 -0.25(-2.60%)
Oct 09, 2024 9.440 9.740 9.180 9.600 221,493 -0.16(-1.64%)
Oct 08, 2024 9.690 9.940 9.280 9.760 144,133 -0.67(-6.42%)
Oct 07, 2024 11.02 11.67 10.30 10.43 175,673 -0.28(-2.61%)
Oct 04, 2024 10.45 10.76 10.25 10.71 109,289 +0.33(+3.18%)
Oct 03, 2024 10.52 10.80 10.14 10.38 140,893 -0.53(-4.86%)
Oct 02, 2024 11.81 11.85 10.58 10.91 397,956 -0.32(-2.85%)
Oct 01, 2024 10.98 11.45 10.61 11.23 295,165 +0.40(+3.69%)
Sep 30, 2024 10.80 11.95 10.57 10.83 610,601 +0.52(+5.04%)
Sep 27, 2024 9.710 10.88 9.645 10.31 367,063 +0.70(+7.28%)
Sep 26, 2024 9.530 10.03 9.420 9.610 447,514 +0.54(+5.95%)
Sep 25, 2024 9.300 9.460 8.940 9.070 152,726 -0.43(-4.53%)
Sep 24, 2024 9.320 9.640 9.230 9.500 404,982 +0.21(+2.26%)
Sep 23, 2024 8.710 9.415 8.650 9.290 330,294 +0.68(+7.90%)
Sep 20, 2024 8.340 8.630 8.200 8.610 1,430,135 +0.29(+3.49%)
Sep 19, 2024 8.380 8.410 8.010 8.320 255,994 +0.19(+2.34%)
Sep 18, 2024 7.990 8.280 7.935 8.130 126,903 +0.16(+2.01%)
Sep 17, 2024 8.060 8.060 7.790 7.970 162,395 +0.06(+0.76%)
Sep 16, 2024 7.790 7.910 7.630 7.910 233,263 +0.12(+1.54%)
Sep 13, 2024 7.660 7.790 7.260 7.790 352,396 +0.17(+2.23%)
Sep 12, 2024 8.470 8.610 7.260 7.620 638,785 -1.21(-13.70%)
Sep 11, 2024 8.690 8.925 8.540 8.830 200,275 +0.28(+3.27%)
Sep 10, 2024 8.690 9.220 8.329 8.550 184,826 +0.08(+0.94%)
Sep 09, 2024 9.380 9.380 8.410 8.470 322,748 -0.32(-3.64%)
Sep 06, 2024 9.480 9.500 8.720 8.790 213,490 -0.51(-5.48%)
Sep 05, 2024 8.980 9.761 8.980 9.300 450,642 +0.33(+3.68%)
Sep 04, 2024 9.270 9.510 8.830 8.970 283,335 -0.41(-4.37%)
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.