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 )

10.76 -0.37 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 31, 2023 4.338 4.350 4.153 4.153 82,905 -0.18(-4.26%)
Oct 30, 2023 4.253 4.449 4.253 4.338 31,398 +0.04(+0.84%)
Oct 27, 2023 4.386 4.429 4.259 4.301 53,223 +0.01(+0.24%)
Oct 26, 2023 4.482 4.482 4.193 4.291 45,849 -0.16(-3.51%)
Oct 25, 2023 4.477 4.556 4.356 4.447 45,171 +0.07(+1.57%)
Oct 24, 2023 4.241 4.531 4.193 4.379 44,502 +0.19(+4.43%)
Oct 23, 2023 4.362 4.362 4.193 4.193 103,089 -0.17(-3.87%)
Oct 20, 2023 4.441 4.482 4.338 4.362 86,930 -0.12(-2.69%)
Oct 19, 2023 4.434 4.579 4.434 4.482 51,892 -0.05(-1.06%)
Oct 18, 2023 4.627 4.723 4.487 4.530 44,966 -0.16(-3.47%)
Oct 17, 2023 4.632 4.770 4.579 4.693 23,061 +0.02(+0.39%)
Oct 16, 2023 4.532 4.742 4.530 4.675 63,124 +0.14(+3.19%)
Oct 13, 2023 4.546 4.627 4.492 4.530 66,158 -0.05(-1.06%)
Oct 12, 2023 4.580 4.810 4.540 4.579 73,572 -0.14(-3.06%)
Oct 11, 2023 4.771 4.867 4.675 4.724 68,483 -0.05(-1.00%)
Oct 10, 2023 4.629 4.868 4.629 4.771 40,689 +0.05(+1.12%)
Oct 09, 2023 4.772 4.820 4.675 4.718 32,349 -0.25(-4.95%)
Oct 06, 2023 4.588 4.964 4.588 4.964 57,815 +0.39(+8.42%)
Oct 05, 2023 4.703 4.718 4.530 4.579 44,499 -0.19(-4.04%)
Oct 04, 2023 4.579 4.820 4.435 4.771 67,471 +0.28(+6.31%)
Oct 03, 2023 4.579 4.579 4.456 4.488 28,791 -0.09(-1.98%)
Oct 02, 2023 4.964 4.964 4.391 4.579 134,446 -0.11(-2.42%)
Sep 29, 2023 4.675 4.820 4.615 4.692 57,725 +0.09(+1.95%)
Sep 28, 2023 4.723 4.820 4.579 4.603 95,500 -0.22(-4.50%)
Sep 27, 2023 4.675 5.061 4.675 4.820 75,204 +0.07(+1.43%)
Sep 26, 2023 4.530 4.771 4.530 4.752 76,931 +0.13(+2.74%)
Sep 25, 2023 4.579 4.625 4.530 4.625 33,617 +0.01(+0.17%)
Sep 22, 2023 4.530 4.675 4.482 4.617 39,204 +0.10(+2.22%)
Sep 21, 2023 4.632 4.723 4.471 4.517 127,280 -0.13(-2.75%)
Sep 20, 2023 4.677 4.809 4.627 4.645 56,056 -0.04(-0.95%)
Sep 19, 2023 4.682 4.789 4.675 4.689 43,761 -0.03(-0.72%)
Sep 18, 2023 4.712 4.819 4.678 4.723 39,888 +0.10(+2.08%)
Sep 15, 2023 4.820 4.868 4.627 4.627 72,348 -0.24(-4.95%)
Sep 14, 2023 4.868 4.868 4.776 4.868 34,398 +0.06(+1.26%)
Sep 13, 2023 4.804 4.820 4.771 4.807 18,463 -0.06(-1.25%)
Sep 12, 2023 4.868 4.916 4.778 4.868 51,205 -0.05(-0.98%)
Sep 11, 2023 4.868 4.916 4.777 4.916 51,862 +0.14(+2.93%)
Sep 08, 2023 4.771 4.868 4.728 4.776 45,246 +0.03(+0.65%)
Sep 07, 2023 4.820 4.868 4.733 4.745 98,130 -0.12(-2.51%)
Sep 06, 2023 4.916 5.012 4.868 4.868 64,445 -0.05(-0.98%)
Sep 05, 2023 5.012 5.061 4.821 4.916 111,389 -0.14(-2.86%)
Sep 01, 2023 5.061 5.157 4.988 5.061 53,365 +0.14(+2.94%)
Aug 31, 2023 5.109 5.157 4.916 4.916 105,038 -0.24(-4.67%)
Aug 30, 2023 5.061 5.157 4.964 5.157 36,365 +0.05(+0.94%)
Aug 29, 2023 5.012 5.301 5.012 5.109 61,742 +0.10(+1.92%)
Aug 28, 2023 4.868 5.109 4.868 5.012 54,334 +0.14(+2.97%)
Aug 25, 2023 4.868 4.964 4.820 4.868 84,340 +0.00(+0.00%)
Aug 24, 2023 5.157 5.157 4.868 4.868 64,376 -0.24(-4.72%)
Aug 23, 2023 4.916 5.253 4.868 5.109 129,585 +0.14(+2.91%)
Aug 22, 2023 4.916 4.964 4.820 4.964 29,955 +0.00(+0.00%)
Aug 21, 2023 4.723 5.061 4.723 4.964 83,826 +0.19(+3.95%)
Aug 18, 2023 4.868 4.940 4.712 4.776 212,658 -0.14(-2.85%)
Aug 17, 2023 5.109 5.109 4.916 4.916 44,547 +0.00(+0.00%)
Aug 16, 2023 4.916 5.012 4.868 4.916 88,569 -0.10(-1.92%)
Aug 15, 2023 5.061 5.122 4.916 5.012 82,804 -0.14(-2.80%)
Aug 14, 2023 5.350 5.350 4.916 5.157 139,045 +0.10(+1.90%)
Aug 11, 2023 5.157 5.175 4.964 5.061 118,631 -0.14(-2.78%)
Aug 10, 2023 5.253 5.397 5.205 5.205 61,487 -0.05(-0.92%)
Aug 09, 2023 5.591 5.591 5.205 5.253 117,541 -0.19(-3.54%)
Aug 08, 2023 5.494 5.542 5.205 5.446 97,628 -0.14(-2.59%)
Aug 07, 2023 5.735 5.783 5.454 5.591 84,815 -0.05(-0.85%)
Aug 04, 2023 5.446 5.880 5.446 5.639 263,585 +0.14(+2.63%)
Aug 03, 2023 5.350 5.639 5.350 5.494 70,050 +0.19(+3.64%)
Aug 02, 2023 5.446 5.537 5.301 5.301 126,616 -0.34(-5.98%)
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.