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 )

11.16 -0.12 (-1.11%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 30, 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 29, 2024 10.82 11.30 10.71 11.29 228,181 +0.50(+4.63%)
Oct 28, 2024 9.500 10.88 9.490 10.79 459,272 +1.40(+14.91%)
Oct 25, 2024 9.000 9.490 8.870 9.390 135,284 +0.46(+5.15%)
Oct 24, 2024 8.920 9.040 8.866 8.930 61,884 -0.05(-0.56%)
Oct 23, 2024 9.170 9.170 8.870 8.980 67,751 -0.11(-1.21%)
Oct 22, 2024 9.270 9.370 9.050 9.090 67,862 -0.18(-1.94%)
Oct 21, 2024 9.090 9.275 8.930 9.270 81,328 +0.09(+0.98%)
Oct 18, 2024 9.070 9.180 8.850 9.180 101,277 +0.44(+5.03%)
Oct 17, 2024 8.890 8.890 8.585 8.740 178,164 -0.24(-2.67%)
Oct 16, 2024 8.920 9.240 8.910 8.980 98,860 +0.06(+0.67%)
Oct 15, 2024 9.020 9.350 8.760 8.920 243,238 -0.28(-3.04%)
Oct 14, 2024 9.570 9.656 9.160 9.200 158,370 -0.43(-4.47%)
Oct 11, 2024 9.230 9.640 8.990 9.630 143,109 +0.28(+2.99%)
Oct 10, 2024 9.610 9.610 9.230 9.350 131,412 -0.25(-2.60%)
Oct 09, 2024 9.440 9.740 9.180 9.600 221,493 -0.16(-1.64%)
Oct 08, 2024 9.690 9.940 9.280 9.760 144,133 -0.67(-6.42%)
Oct 07, 2024 11.02 11.67 10.30 10.43 175,673 -0.28(-2.61%)
Oct 04, 2024 10.45 10.76 10.25 10.71 109,289 +0.33(+3.18%)
Oct 03, 2024 10.52 10.80 10.14 10.38 140,893 -0.53(-4.86%)
Oct 02, 2024 11.81 11.85 10.58 10.91 397,956 -0.32(-2.85%)
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 +0.30(+3.30%)
Aug 30, 2024 8.960 9.302 8.800 9.080 730,749 +0.12(+1.34%)
Aug 29, 2024 8.911 9.157 8.892 8.960 290,611 +0.22(+2.48%)
Aug 28, 2024 9.051 9.114 8.738 8.743 295,202 -0.49(-5.32%)
Aug 27, 2024 9.075 9.273 8.632 9.234 636,022 +0.29(+3.29%)
Aug 26, 2024 8.588 8.988 8.497 8.940 366,415 +0.29(+3.40%)
Aug 23, 2024 8.617 8.680 8.415 8.646 225,752 +0.19(+2.22%)
Aug 22, 2024 8.531 8.796 7.952 8.458 808,242 -0.58(-6.40%)
Aug 21, 2024 9.239 9.254 8.969 9.037 427,055 -0.26(-2.80%)
Aug 20, 2024 9.514 9.721 9.191 9.297 852,719 -0.11(-1.13%)
Aug 19, 2024 9.056 9.422 9.041 9.403 648,577 +0.33(+3.61%)
Aug 16, 2024 8.935 9.229 8.863 9.075 562,894 +0.28(+3.18%)
Aug 15, 2024 8.820 9.157 8.781 8.796 535,425 -0.12(-1.30%)
Aug 14, 2024 8.902 8.993 8.863 8.911 196,265 -0.00(-0.05%)
Aug 13, 2024 9.061 9.090 8.772 8.916 452,950 -0.00(-0.05%)
Aug 12, 2024 8.425 9.138 8.425 8.921 1,012,911 +0.66(+7.99%)
Aug 09, 2024 8.434 8.463 8.208 8.261 392,299 +0.10(+1.24%)
Aug 08, 2024 7.803 8.334 7.788 8.159 472,898 +0.30(+3.87%)
Aug 07, 2024 7.880 8.037 7.827 7.856 177,257 +0.05(+0.68%)
Aug 06, 2024 7.750 7.904 7.716 7.803 281,975 +0.10(+1.31%)
Aug 05, 2024 7.374 7.774 7.311 7.702 410,099 +0.02(+0.31%)
Aug 02, 2024 7.735 7.875 7.605 7.678 287,922 -0.10(-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.