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 )

1.160 -0.050 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2023 0.9800 0.9800 0.8901 0.9200 17,105 -0.08(-8.00%)
Oct 30, 2023 1.000 1.040 0.9497 1.000 235,242 -0.04(-3.85%)
Oct 27, 2023 0.7300 1.060 0.7100 1.040 364,886 +0.28(+35.98%)
Oct 26, 2023 0.7600 0.7648 0.7300 0.7648 11,734 +0.00(+0.63%)
Oct 25, 2023 0.7790 0.8079 0.7300 0.7600 15,419 +0.01(+0.66%)
Oct 24, 2023 0.7600 0.7600 0.7330 0.7550 14,434 +0.02(+2.04%)
Oct 23, 2023 0.7500 0.7500 0.7000 0.7399 26,006 -0.02(-2.61%)
Oct 20, 2023 0.8200 0.8250 0.7500 0.7597 10,430 -0.03(-3.84%)
Oct 19, 2023 0.8137 0.8259 0.7700 0.7900 35,323 +0.02(+1.94%)
Oct 18, 2023 0.7850 0.8790 0.7300 0.7750 48,201 +0.05(+6.16%)
Oct 17, 2023 0.7571 0.7650 0.7300 0.7300 15,871 -0.01(-0.71%)
Oct 16, 2023 0.7393 0.7352 0.7000 0.7352 8,362 +0.04(+5.03%)
Oct 13, 2023 0.7775 0.7775 0.6550 0.7000 34,206 -0.02(-2.78%)
Oct 12, 2023 0.7600 0.8200 0.7200 0.7200 192,820 -0.00(-0.53%)
Oct 11, 2023 0.7300 0.7490 0.7010 0.7238 97,905 -0.03(-3.36%)
Oct 10, 2023 0.7300 0.7490 0.7300 0.7490 17,263 +0.02(+3.20%)
Oct 09, 2023 0.7668 0.7668 0.7151 0.7258 13,699 -0.04(-4.64%)
Oct 06, 2023 0.7202 0.7697 0.7202 0.7611 10,536 -0.02(-2.69%)
Oct 05, 2023 0.7800 0.7822 0.7200 0.7821 38,038 +0.04(+5.69%)
Oct 04, 2023 0.7490 0.7490 0.7000 0.7400 25,050 +0.02(+2.78%)
Oct 03, 2023 0.7500 0.7615 0.7112 0.7200 17,961 -0.04(-5.49%)
Oct 02, 2023 0.8006 0.8006 0.7007 0.7618 24,790 -0.01(-1.06%)
Sep 29, 2023 0.8000 0.8216 0.7600 0.7700 64,580 +0.00(+0.00%)
Sep 28, 2023 0.7650 0.8000 0.7650 0.7700 12,430 -0.01(-1.29%)
Sep 27, 2023 0.8208 0.8208 0.7600 0.7801 32,354 -0.03(-3.96%)
Sep 26, 2023 0.8000 0.8123 0.7700 0.8123 37,545 -0.01(-0.94%)
Sep 25, 2023 0.8458 0.8389 0.8200 0.8200 18,736 +0.00(+0.00%)
Sep 22, 2023 0.8818 0.8818 0.7950 0.8200 135,686 -0.08(-8.99%)
Sep 21, 2023 0.9500 0.9500 0.8400 0.9010 148,616 -0.05(-5.17%)
Sep 20, 2023 1.060 1.070 0.9400 0.9501 238,274 -0.07(-6.85%)
Sep 19, 2023 1.140 1.140 1.020 1.020 171,447 -0.09(-8.10%)
Sep 18, 2023 1.340 1.340 1.100 1.110 185,500 -0.14(-11.20%)
Sep 15, 2023 1.310 1.350 1.220 1.250 66,482 -0.07(-5.31%)
Sep 14, 2023 1.440 1.460 1.270 1.320 149,956 -0.12(-8.33%)
Sep 13, 2023 1.570 1.570 1.390 1.440 87,865 -0.12(-7.69%)
Sep 12, 2023 1.580 1.606 1.460 1.560 50,394 -0.01(-0.64%)
Sep 11, 2023 1.530 1.600 1.480 1.570 78,501 +0.06(+3.97%)
Sep 08, 2023 1.460 1.550 1.460 1.510 58,717 +0.00(+0.00%)
Sep 07, 2023 1.550 1.685 1.490 1.510 162,815 -0.17(-10.12%)
Sep 06, 2023 1.730 1.810 1.530 1.680 1,538,046 +0.01(+0.60%)
Sep 05, 2023 1.600 1.720 1.540 1.670 222,924 +0.15(+9.87%)
Sep 01, 2023 1.500 1.530 1.440 1.520 25,695 +0.09(+6.29%)
Aug 31, 2023 1.470 1.520 1.400 1.430 57,286 -0.02(-1.38%)
Aug 30, 2023 1.450 1.530 1.360 1.450 32,205 -0.01(-0.68%)
Aug 29, 2023 1.390 1.600 1.364 1.460 169,026 +0.08(+5.80%)
Aug 28, 2023 1.420 1.420 1.360 1.380 22,935 -0.01(-0.72%)
Aug 25, 2023 1.480 1.480 1.350 1.390 91,187 +0.00(+0.00%)
Aug 24, 2023 1.470 1.500 1.380 1.390 119,342 -0.02(-1.42%)
Aug 23, 2023 1.460 1.520 1.368 1.410 92,119 -0.01(-0.70%)
Aug 22, 2023 1.500 1.560 1.370 1.420 117,326 -0.04(-2.74%)
Aug 21, 2023 1.400 1.500 1.360 1.460 98,543 +0.12(+8.96%)
Aug 18, 2023 1.390 1.410 1.340 1.340 75,160 -0.07(-4.96%)
Aug 17, 2023 1.550 1.550 1.370 1.410 118,071 -0.14(-9.03%)
Aug 16, 2023 1.570 1.640 1.500 1.550 91,976 -0.05(-3.13%)
Aug 15, 2023 1.780 1.780 1.570 1.600 166,994 -0.18(-10.11%)
Aug 14, 2023 1.810 1.900 1.720 1.780 197,210 -0.09(-4.81%)
Aug 11, 2023 1.920 2.010 1.850 1.870 171,543 -0.14(-6.97%)
Aug 10, 2023 2.010 2.099 1.980 2.010 118,873 -0.09(-4.29%)
Aug 09, 2023 2.170 2.180 1.930 2.100 339,957 -0.07(-3.23%)
Aug 08, 2023 2.400 2.400 2.160 2.170 287,465 -0.17(-7.26%)
Aug 07, 2023 2.690 2.690 2.120 2.340 552,432 -0.28(-10.69%)
Aug 04, 2023 2.690 2.890 2.150 2.620 1,369,612 -0.23(-8.07%)
Aug 03, 2023 3.627 3.750 2.756 2.850 2,406,627 +0.09(+3.26%)
Aug 02, 2023 2.550 2.820 2.460 2.760 544,517 +0.33(+13.58%)
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.