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 )

10.78 -0.45 (-4.01%)
Streaming Delayed Price Updated: 12:57 PM EDT, Oct 2, 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 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%)
Sep 03, 2024 8.870 9.800 8.790 9.380 847,476 -9.46(-50.21%)
Aug 30, 2024 18.59 19.30 18.26 18.84 352,187 +0.25(+1.34%)
Aug 29, 2024 18.49 19.00 18.45 18.59 140,061 +0.45(+2.48%)
Aug 28, 2024 18.78 18.91 18.13 18.14 142,274 -1.02(-5.32%)
Aug 27, 2024 18.83 19.24 17.91 19.16 306,533 +0.61(+3.29%)
Aug 26, 2024 17.82 18.65 17.63 18.55 176,595 +0.61(+3.40%)
Aug 23, 2024 17.88 18.01 17.46 17.94 108,802 +0.39(+2.22%)
Aug 22, 2024 17.70 18.25 16.50 17.55 389,535 -1.20(-6.40%)
Aug 21, 2024 19.17 19.20 18.61 18.75 205,821 -0.54(-2.80%)
Aug 20, 2024 19.74 20.17 19.07 19.29 410,971 -0.22(-1.13%)
Aug 19, 2024 18.79 19.55 18.76 19.51 312,584 +0.68(+3.61%)
Aug 16, 2024 18.54 19.15 18.39 18.83 271,289 +0.58(+3.18%)
Aug 15, 2024 18.30 19.00 18.22 18.25 258,050 -0.24(-1.30%)
Aug 14, 2024 18.47 18.66 18.39 18.49 94,591 -0.01(-0.05%)
Aug 13, 2024 18.80 18.86 18.20 18.50 218,301 -0.01(-0.05%)
Aug 12, 2024 17.48 18.96 17.48 18.51 488,176 +1.37(+7.99%)
Aug 09, 2024 17.50 17.56 17.03 17.14 189,070 +0.21(+1.24%)
Aug 08, 2024 16.19 17.29 16.16 16.93 227,915 +0.63(+3.87%)
Aug 07, 2024 16.35 16.68 16.24 16.30 85,430 +0.11(+0.68%)
Aug 06, 2024 16.08 16.40 16.01 16.19 135,899 +0.21(+1.31%)
Aug 05, 2024 15.30 16.13 15.17 15.98 197,649 +0.05(+0.31%)
Aug 02, 2024 16.05 16.34 15.78 15.93 138,765 -0.20(-1.24%)
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.