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 )

1.120 -0.090 (-7.44%)
Streaming Delayed Price Updated: 10:19 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 (%)
Jul 31, 2020 1937 2070 1919 1942 272 -11.25(-0.58%)
Jul 30, 2020 1930 1980 1930 1953 95 -36.00(-1.81%)
Jul 29, 2020 1953 2023 1919 1989 261 +36.00(+1.84%)
Jul 28, 2020 1870 1966 1861 1953 188 +58.50(+3.09%)
Jul 27, 2020 1933 2160 1852 1894 672 +14.63(+0.78%)
Jul 24, 2020 1987 1987 1856 1880 306 -111.38(-5.59%)
Jul 23, 2020 1998 2030 1924 1991 255 -6.75(-0.34%)
Jul 22, 2020 2009 2092 1980 1998 301 -27.00(-1.33%)
Jul 21, 2020 1948 2025 1935 2025 303 +81.00(+4.17%)
Jul 20, 2020 2016 2023 1930 1944 331 -78.75(-3.89%)
Jul 17, 2020 2050 2068 1998 2023 483 -27.00(-1.32%)
Jul 16, 2020 2048 2081 2027 2050 223 -33.75(-1.62%)
Jul 15, 2020 2182 2182 2048 2084 475 +42.75(+2.09%)
Jul 14, 2020 2120 2128 2002 2041 464 -76.50(-3.61%)
Jul 13, 2020 2252 2252 2115 2117 707 -144.00(-6.37%)
Jul 10, 2020 2284 2338 2182 2261 672 -20.25(-0.89%)
Jul 09, 2020 2239 2520 2160 2282 1,235 +60.75(+2.74%)
Jul 08, 2020 2223 2248 2108 2221 838 +105.75(+5.00%)
Jul 07, 2020 2113 2156 2070 2115 349 -33.75(-1.57%)
Jul 06, 2020 2239 2248 2106 2149 526 +20.25(+0.95%)
Jul 02, 2020 2169 2223 2092 2128 437 -40.50(-1.87%)
Jul 01, 2020 2254 2272 2126 2169 811 -105.75(-4.65%)
Jun 30, 2020 2290 2329 2223 2275 652 -20.25(-0.88%)
Jun 29, 2020 2320 2372 2261 2295 474 -18.00(-0.78%)
Jun 26, 2020 2448 2466 2297 2313 734 -81.00(-3.38%)
Jun 25, 2020 2545 2686 2374 2394 1,304 -231.75(-8.83%)
Jun 24, 2020 2434 3600 2279 2626 11,137 +200.25(+8.26%)
Jun 23, 2020 2324 2588 2182 2426 3,172 +69.75(+2.96%)
Jun 22, 2020 2362 2403 2252 2356 1,069 -51.75(-2.15%)
Jun 19, 2020 2556 2556 2339 2408 944 +22.50(+0.94%)
Jun 18, 2020 2486 2588 2302 2385 973 -101.25(-4.07%)
Jun 17, 2020 2498 2898 2324 2486 1,664 -47.25(-1.87%)
Jun 16, 2020 2639 2880 2480 2534 2,240 +175.50(+7.44%)
Jun 15, 2020 2448 2644 2261 2358 2,304 -285.75(-10.81%)
Jun 12, 2020 2700 2914 2498 2644 2,424 -202.50(-7.11%)
Jun 11, 2020 3386 3600 2700 2846 5,837 -713.25(-20.04%)
Jun 10, 2020 14062 16875 3488 3560 16,265 -7029.00(-66.38%)
Jun 09, 2020 2250 29034 2250 10588 1,138 +8448.75(+394.85%)
Jun 08, 2020 2140 2140 2140 1 +0.00(+0.00%)
Jun 05, 2020 2140 2140 2140 2140 2 +48.82(+2.33%)
Jun 04, 2020 2367 2603 2091 2091 7 -83.09(-3.82%)
Jun 03, 2020 2174 2174 2174 2174 1 -53.48(-2.40%)
Jun 02, 2020 2228 2228 2228 0 +0.00(+0.00%)
Jun 01, 2020 2225 2228 2225 2228 8 +146.25(+7.03%)
May 29, 2020 2081 2081 2081 0 +0.00(+0.00%)
May 28, 2020 2081 2081 2081 0 +0.00(+0.00%)
May 27, 2020 2162 2239 2081 2081 5 -81.00(-3.75%)
May 26, 2020 2084 2162 2061 2162 5 +101.25(+4.91%)
May 22, 2020 2061 2061 2061 1 +0.00(+0.00%)
May 21, 2020 2061 2061 2061 2061 0 -100.12(-4.63%)
May 20, 2020 2030 2161 2030 2161 2 +23.62(+1.11%)
May 19, 2020 2030 2138 2030 2138 2 -13.50(-0.63%)
May 18, 2020 2252 2252 2151 2151 5 -23.87(-1.10%)
May 15, 2020 2175 2175 2175 1 +0.00(+0.00%)
May 14, 2020 2194 2452 2108 2175 32 +109.37(+5.30%)
May 13, 2020 2151 2151 1955 2066 10 -184.50(-8.20%)
May 12, 2020 2140 2250 2140 2250 10 +24.75(+1.11%)
May 11, 2020 2225 2225 2225 0 +0.00(+0.00%)
May 08, 2020 2225 2225 2225 1 +0.00(+0.00%)
May 07, 2020 2306 2306 2144 2225 15 -67.50(-2.94%)
May 06, 2020 2185 2293 2171 2293 7 +0.00(+0.00%)
May 05, 2020 2290 2318 2250 2293 6 +27.99(+1.24%)
May 04, 2020 2265 2265 2265 0 +0.00(+0.00%)
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.