Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fangdd Network Group Ltd ADR (NQ: DUO )

1.140 -0.070 (-5.79%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 23, 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 (%)
Jan 31, 2022 75.80 94.50 91.10 4,654 +14.42(+18.81%)
Jan 28, 2022 80.95 80.95 74.25 76.68 628 -0.43(-0.55%)
Jan 27, 2022 76.68 81.00 72.00 77.11 1,614 -1.10(-1.41%)
Jan 26, 2022 84.15 84.15 73.15 78.21 1,203 -1.51(-1.89%)
Jan 25, 2022 67.52 85.39 67.50 79.72 3,716 +9.90(+14.18%)
Jan 24, 2022 67.50 77.65 63.00 69.82 5,141 -3.76(-5.11%)
Jan 21, 2022 79.74 83.25 67.97 73.58 15,365 -12.26(-14.29%)
Jan 20, 2022 85.75 88.76 85.05 85.84 2,044 +4.52(+5.56%)
Jan 19, 2022 83.25 86.31 81.00 81.31 1,121 +0.31(+0.39%)
Jan 18, 2022 87.75 87.75 81.00 81.00 1,801 -6.75(-7.69%)
Jan 14, 2022 87.75 0 -0.92(-1.04%)
Jan 13, 2022 92.25 94.28 86.40 88.67 3,242 -4.70(-5.04%)
Jan 12, 2022 85.50 94.50 82.22 93.38 6,187 +10.12(+12.16%)
Jan 11, 2022 78.75 90.00 74.70 83.25 4,672 +4.66(+5.93%)
Jan 10, 2022 81.07 81.07 74.25 78.59 11,650 -5.11(-6.10%)
Jan 07, 2022 85.50 90.00 79.54 83.70 22,839 -2.68(-3.10%)
Jan 06, 2022 87.75 87.77 78.75 86.38 6,381 -0.20(-0.23%)
Jan 05, 2022 92.25 92.59 82.12 86.58 5,693 -5.33(-5.80%)
Jan 04, 2022 99.00 99.00 90.07 91.91 5,716 -6.41(-6.52%)
Jan 03, 2022 117.00 123.75 90.00 98.33 17,179 -6.30(-6.02%)
Dec 31, 2021 105.80 112.50 103.72 104.62 5,226 -6.14(-5.55%)
Dec 30, 2021 110.25 119.25 108.00 110.77 3,506 +2.68(+2.48%)
Dec 29, 2021 112.50 117.00 99.07 108.09 6,497 -2.18(-1.98%)
Dec 28, 2021 114.75 119.52 108.61 110.27 2,306 +4.72(+4.48%)
Dec 27, 2021 113.38 113.38 104.62 105.55 3,511 -11.45(-9.79%)
Dec 23, 2021 114.75 119.25 109.17 117.00 1,612 -2.25(-1.89%)
Dec 22, 2021 115.27 123.70 106.85 119.25 2,976 +4.72(+4.13%)
Dec 21, 2021 108.29 114.75 106.88 114.53 1,862 +7.65(+7.16%)
Dec 20, 2021 110.09 110.25 103.64 106.88 723 -4.72(-4.23%)
Dec 17, 2021 103.68 112.05 103.50 111.60 3,233 +5.60(+5.29%)
Dec 16, 2021 112.72 114.73 103.61 106.00 1,473 -2.59(-2.38%)
Dec 15, 2021 115.20 117.34 101.25 108.58 5,396 -6.55(-5.69%)
Dec 14, 2021 117.00 126.00 114.80 115.13 1,983 -4.28(-3.58%)
Dec 13, 2021 126.00 129.38 117.02 119.41 2,291 -11.07(-8.48%)
Dec 10, 2021 143.19 143.19 127.69 130.48 1,578 -11.20(-7.91%)
Dec 09, 2021 139.91 143.53 135.00 141.68 3,561 +2.23(+1.60%)
Dec 08, 2021 132.75 141.75 126.05 139.46 1,620 +7.72(+5.86%)
Dec 07, 2021 131.40 141.14 126.02 131.74 3,744 +7.99(+6.45%)
Dec 06, 2021 119.25 123.77 117.00 123.75 1,514 +6.75(+5.77%)
Dec 03, 2021 137.90 139.48 115.38 117.00 4,323 -23.99(-17.01%)
Dec 02, 2021 150.75 163.60 137.27 140.99 3,820 -13.79(-8.91%)
Dec 01, 2021 146.34 175.48 142.88 154.78 7,489 +8.62(+5.90%)
Nov 30, 2021 153.97 153.97 148.50 146.16 2,477 -0.79(-0.54%)
Nov 29, 2021 168.75 170.71 146.50 146.95 2,245 -15.55(-9.57%)
Nov 26, 2021 167.40 169.27 157.72 162.50 1,213 -8.46(-4.95%)
Nov 24, 2021 172.12 177.73 162.45 170.96 1,175 +2.21(+1.31%)
Nov 23, 2021 171.00 179.96 164.25 168.75 1,476 +0.00(+0.00%)
Nov 22, 2021 191.25 200.25 163.55 168.75 3,516 -24.75(-12.79%)
Nov 19, 2021 180.00 207.00 180.00 193.50 6,190 -31.50(-14.00%)
Nov 18, 2021 222.75 229.50 220.50 225.00 2,392 -2.25(-0.99%)
Nov 17, 2021 236.25 247.50 225.00 227.25 2,634 -6.75(-2.88%)
Nov 16, 2021 245.25 245.25 234.00 234.00 1,231 -11.25(-4.59%)
Nov 15, 2021 243.00 245.25 234.00 245.25 1,177 +4.50(+1.87%)
Nov 12, 2021 254.25 254.25 236.25 240.75 1,447 -9.00(-3.60%)
Nov 11, 2021 247.50 258.75 243.00 249.75 1,474 +9.00(+3.74%)
Nov 10, 2021 256.50 231.75 240.75 2,420 -18.00(-6.96%)
Nov 09, 2021 283.50 290.25 247.50 258.75 3,434 -20.25(-7.26%)
Nov 08, 2021 247.50 292.50 243.45 279.00 5,778 +38.25(+15.89%)
Nov 05, 2021 247.50 254.25 238.50 240.75 1,203 -6.75(-2.73%)
Nov 04, 2021 252.00 254.25 243.00 247.50 1,353 -6.75(-2.65%)
Nov 03, 2021 254.25 261.00 244.12 254.25 1,771 +0.00(+0.00%)
Nov 02, 2021 236.25 261.00 227.25 254.25 4,360 +18.00(+7.62%)
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.