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 )

0.3988 +0.0037 (+0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Nov 30, 2020 1688 1688 1588 1618 198 -69.75(-4.13%)
Nov 27, 2020 1681 1737 1640 1688 80 +31.50(+1.90%)
Nov 25, 2020 1660 1728 1610 1656 209 -4.50(-0.27%)
Nov 24, 2020 1624 1773 1613 1660 226 +4.50(+0.27%)
Nov 23, 2020 1688 1702 1616 1656 211 +9.00(+0.55%)
Nov 20, 2020 1685 1800 1564 1647 592 -153.00(-8.50%)
Nov 19, 2020 1732 1820 1620 1800 934 +211.50(+13.31%)
Nov 18, 2020 1663 1681 1562 1588 247 -38.00(-2.34%)
Nov 17, 2020 1501 1742 1501 1626 417 +76.25(+4.92%)
Nov 16, 2020 1573 1573 1526 1550 59 +23.63(+1.55%)
Nov 13, 2020 1510 1552 1476 1527 86 +50.62(+3.43%)
Nov 12, 2020 1520 1530 1464 1476 43 -40.48(-2.67%)
Nov 11, 2020 1515 1516 1490 1516 20 +12.74(+0.85%)
Nov 10, 2020 1487 1566 1486 1504 82 -6.01(-0.40%)
Nov 09, 2020 1516 1552 1485 1510 36 -9.00(-0.59%)
Nov 06, 2020 1495 1552 1495 1519 38 +6.75(+0.45%)
Nov 05, 2020 1519 1552 1490 1512 42 +2.23(+0.15%)
Nov 04, 2020 1519 1575 1510 1510 22 +2.27(+0.15%)
Nov 03, 2020 1469 1555 1467 1508 29 +11.27(+0.75%)
Nov 02, 2020 1480 1508 1465 1496 26 +13.14(+0.89%)
Oct 30, 2020 1561 1561 1429 1483 124 -27.45(-1.82%)
Oct 29, 2020 1472 1539 1472 1511 48 -3.71(-0.25%)
Oct 28, 2020 1539 1539 1508 1514 114 -40.50(-2.60%)
Oct 27, 2020 1588 1602 1555 1555 121 -47.25(-2.95%)
Oct 26, 2020 1588 1616 1577 1602 98 -21.73(-1.34%)
Oct 23, 2020 1586 1662 1586 1624 135 +43.04(+2.72%)
Oct 22, 2020 1575 1594 1555 1581 55 +32.69(+2.11%)
Oct 21, 2020 1598 1627 1544 1548 105 -49.52(-3.10%)
Oct 20, 2020 1567 1602 1539 1598 98 +52.90(+3.42%)
Oct 19, 2020 1559 1570 1530 1545 92 -23.63(-1.51%)
Oct 16, 2020 1568 1580 1548 1568 48 +2.25(+0.14%)
Oct 15, 2020 1566 1577 1546 1566 57 +1.12(+0.07%)
Oct 14, 2020 1544 1575 1544 1565 32 -21.37(-1.35%)
Oct 13, 2020 1580 1593 1575 1586 67 -15.75(-0.98%)
Oct 12, 2020 1580 1627 1566 1602 74 +27.00(+1.71%)
Oct 09, 2020 1575 1600 1575 1575 47 +0.00(+0.00%)
Oct 08, 2020 1555 1656 1555 1575 47 +2.25(+0.14%)
Oct 07, 2020 1609 1609 1569 1573 28 -4.50(-0.29%)
Oct 06, 2020 1732 1732 1548 1577 87 -74.25(-4.50%)
Oct 05, 2020 1627 1748 1609 1652 80 +18.00(+1.10%)
Oct 02, 2020 1582 1634 1548 1634 37 +6.75(+0.41%)
Oct 01, 2020 1575 1656 1575 1627 83 +81.00(+5.24%)
Sep 30, 2020 1616 1685 1546 1546 105 -27.00(-1.72%)
Sep 29, 2020 1541 1598 1541 1573 81 +40.50(+2.64%)
Sep 28, 2020 1501 1687 1501 1532 211 +31.50(+2.10%)
Sep 25, 2020 1541 1564 1471 1501 27 -24.75(-1.62%)
Sep 24, 2020 1474 1620 1462 1526 116 +20.25(+1.35%)
Sep 23, 2020 1552 1552 1478 1505 36 -20.25(-1.33%)
Sep 22, 2020 1575 1575 1494 1526 62 -47.25(-3.00%)
Sep 21, 2020 1539 1573 1508 1573 73 -2.25(-0.14%)
Sep 18, 2020 1557 1575 1496 1575 158 +33.75(+2.19%)
Sep 17, 2020 1516 1564 1516 1541 24 -24.75(-1.58%)
Sep 16, 2020 1580 1580 1508 1566 77 +36.00(+2.35%)
Sep 15, 2020 1503 1570 1503 1530 59 +0.00(+0.00%)
Sep 14, 2020 1550 1564 1526 1530 83 +40.50(+2.72%)
Sep 11, 2020 1609 1656 1485 1490 74 -36.00(-2.36%)
Sep 10, 2020 1546 1575 1490 1526 165 -16.88(-1.09%)
Sep 09, 2020 1530 1595 1530 1542 90 +16.88(+1.11%)
Sep 08, 2020 1564 1591 1526 1526 95 -63.00(-3.97%)
Sep 04, 2020 1555 1620 1553 1588 180 +6.75(+0.43%)
Sep 03, 2020 1701 1701 1530 1582 234 -137.25(-7.98%)
Sep 02, 2020 1703 1797 1701 1719 84 -31.50(-1.80%)
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.