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 )

1.680 +1.280 (+320.00%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 2522 2536 2265 2265 11 -0.99(-0.04%)
Apr 30, 2020 2236 2266 2236 2266 5 -254.25(-10.09%)
Apr 29, 2020 2315 2520 2257 2520 36 -225.00(-8.20%)
Apr 28, 2020 2745 2745 2745 1 +0.00(+0.00%)
Apr 27, 2020 2745 2745 2745 2745 4 +589.50(+27.35%)
Apr 24, 2020 2156 2156 2156 0 +0.00(+0.00%)
Apr 23, 2020 2179 2179 1971 2156 8 +0.00(+0.00%)
Apr 22, 2020 2196 2203 2156 2156 9 +56.25(+2.68%)
Apr 21, 2020 2016 2180 1984 2099 15 -128.25(-5.76%)
Apr 20, 2020 2329 2340 2228 2228 10 -112.50(-4.81%)
Apr 17, 2020 2252 2362 2223 2340 9 +87.75(+3.90%)
Apr 16, 2020 2248 2252 2239 2252 19 +14.02(+0.63%)
Apr 15, 2020 2238 2238 2238 0 +0.00(+0.00%)
Apr 14, 2020 2238 2238 2238 2238 1 +24.23(+1.09%)
Apr 13, 2020 2214 2214 2214 2214 3 -36.00(-1.60%)
Apr 09, 2020 2272 2441 2040 2250 45 -22.50(-0.99%)
Apr 08, 2020 2203 2272 2203 2272 7 -135.00(-5.61%)
Apr 07, 2020 2410 2410 2002 2408 30 +0.00(+0.00%)
Apr 06, 2020 2401 2439 2198 2408 7 +4.50(+0.19%)
Apr 03, 2020 2480 2480 2403 2403 4 -105.75(-4.22%)
Apr 02, 2020 2655 2655 1940 2509 22 -168.75(-6.30%)
Apr 01, 2020 3352 3398 2675 2678 80 -636.75(-19.21%)
Mar 31, 2020 2673 3323 2673 3314 38 +753.03(+29.40%)
Mar 30, 2020 2588 2691 2560 2561 9 +113.22(+4.62%)
Mar 27, 2020 2230 2484 2207 2448 21 +186.75(+8.26%)
Mar 26, 2020 2700 2700 2257 2261 4 -321.77(-12.46%)
Mar 25, 2020 2250 2585 2250 2583 18 +110.27(+4.46%)
Mar 24, 2020 2331 2495 2128 2473 8 +294.75(+13.53%)
Mar 23, 2020 2232 2236 2178 2178 9 -58.50(-2.62%)
Mar 20, 2020 2097 2236 2068 2236 13 +171.00(+8.28%)
Mar 19, 2020 1681 2248 1681 2066 19 +387.00(+23.06%)
Mar 18, 2020 2380 2392 1649 1678 10 -612.00(-26.72%)
Mar 17, 2020 2288 2290 2207 2290 10 +152.53(+7.13%)
Mar 16, 2020 1364 2290 1274 2138 43 -190.78(-8.19%)
Mar 13, 2020 2403 2403 2329 2329 15 -2.25(-0.10%)
Mar 12, 2020 2329 2460 2329 2331 19 -204.75(-8.07%)
Mar 11, 2020 2588 2588 2503 2536 27 -118.46(-4.46%)
Mar 10, 2020 2686 2686 2444 2654 9 +206.21(+8.42%)
Mar 09, 2020 2448 2450 2403 2448 82 -24.75(-1.00%)
Mar 06, 2020 2700 2700 2448 2473 69 -20.25(-0.81%)
Mar 05, 2020 2286 2493 2286 2493 2 -139.50(-5.30%)
Mar 04, 2020 2632 2632 2632 0 +0.00(+0.00%)
Mar 03, 2020 2632 2632 2632 2632 2 +15.75(+0.60%)
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.