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 (%)
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%)
Mar 02, 2020 2617 2617 2610 2617 3 -18.00(-0.68%)
Feb 28, 2020 2592 2722 2592 2635 5 -87.75(-3.22%)
Feb 27, 2020 2725 2812 2592 2722 72 -113.85(-4.01%)
Feb 26, 2020 2948 2987 2835 2836 8 -43.65(-1.52%)
Feb 25, 2020 2897 2897 2880 2880 6 +0.00(+0.00%)
Feb 24, 2020 2907 2972 2745 2880 17 -90.00(-3.03%)
Feb 21, 2020 2974 2981 2930 2970 24 +0.00(+0.00%)
Feb 20, 2020 2970 2970 2970 0 +0.00(+0.00%)
Feb 19, 2020 2977 3103 2925 2970 34 -90.00(-2.94%)
Feb 18, 2020 2972 3060 2970 3060 5 +90.00(+3.03%)
Feb 14, 2020 2948 2976 2932 2970 19 -78.75(-2.58%)
Feb 13, 2020 3049 3049 3049 3049 1 -45.00(-1.45%)
Feb 12, 2020 2927 3094 2927 3094 2 +173.25(+5.93%)
Feb 11, 2020 2925 2956 2918 2920 22 -6.75(-0.23%)
Feb 10, 2020 2905 2927 2858 2927 24 +123.75(+4.41%)
Feb 07, 2020 2936 2936 2772 2804 7 -123.75(-4.23%)
Feb 06, 2020 2927 2927 2927 0 +0.00(+0.00%)
Feb 05, 2020 2923 3082 2923 2927 4 +2.25(+0.08%)
Feb 04, 2020 2927 2936 2925 2925 116 +87.75(+3.09%)
Feb 03, 2020 2992 2992 2837 2837 10 -128.25(-4.32%)
Jan 31, 2020 2963 2966 2902 2966 10 -49.50(-1.64%)
Jan 30, 2020 3004 3015 2925 3015 19 -7.58(-0.25%)
Jan 29, 2020 3023 3023 3023 3 +0.00(+0.00%)
Jan 28, 2020 3161 3161 2974 3023 15 +75.08(+2.55%)
Jan 27, 2020 3274 3433 2948 2948 44 -339.75(-10.34%)
Jan 24, 2020 3368 3412 3159 3287 14 -80.84(-2.40%)
Jan 23, 2020 3458 3465 3368 3368 7 -27.16(-0.80%)
Jan 22, 2020 3429 3528 3321 3395 12 -39.37(-1.15%)
Jan 21, 2020 3254 3440 3238 3435 26 +82.12(+2.45%)
Jan 17, 2020 3488 3488 3250 3352 26 -90.00(-2.61%)
Jan 16, 2020 3616 3616 3237 3442 13 +22.50(+0.66%)
Jan 15, 2020 3238 3420 3238 3420 15 +146.25(+4.47%)
Jan 14, 2020 3382 3528 3157 3274 27 -63.00(-1.89%)
Jan 13, 2020 3236 3382 3236 3337 30 -42.75(-1.26%)
Jan 10, 2020 3380 3380 3380 3380 1 -6.75(-0.20%)
Jan 09, 2020 3488 3488 3386 3386 7 +11.25(+0.33%)
Jan 08, 2020 3488 3488 3373 3375 9 -45.00(-1.32%)
Jan 07, 2020 3712 3712 3348 3420 70 -315.00(-8.43%)
Jan 06, 2020 3454 3735 3330 3735 69 +234.00(+6.68%)
Jan 03, 2020 3686 3686 3501 3501 6 -189.00(-5.12%)
Jan 02, 2020 3366 3723 3366 3690 48 +198.00(+5.67%)
Dec 31, 2019 3492 3492 3420 3492 4 +27.00(+0.78%)
Dec 30, 2019 3270 3465 3270 3465 4 -3.44(-0.10%)
Dec 27, 2019 3277 3476 3277 3468 12 -7.81(-0.22%)
Dec 26, 2019 3445 3492 3434 3476 47 +15.75(+0.46%)
Dec 24, 2019 3181 3460 3181 3460 20 +108.00(+3.22%)
Dec 23, 2019 3321 3373 3321 3352 12 +11.25(+0.34%)
Dec 20, 2019 3220 3373 3159 3341 42 +263.25(+8.55%)
Dec 19, 2019 3190 3299 3042 3078 59 -110.25(-3.46%)
Dec 18, 2019 3177 3429 3164 3188 30 -303.75(-8.70%)
Dec 17, 2019 3195 3492 2972 3492 148 +564.75(+19.29%)
Dec 16, 2019 3292 3352 2927 2927 56 -364.50(-11.07%)
Dec 13, 2019 3416 3416 3292 3292 16 -112.50(-3.30%)
Dec 12, 2019 3550 3582 3300 3404 38 -150.75(-4.24%)
Dec 11, 2019 3550 3555 3265 3555 41 -25.45(-0.71%)
Dec 10, 2019 3267 3580 3267 3580 44 +313.45(+9.59%)
Dec 09, 2019 3004 3341 3004 3267 94 +229.50(+7.56%)
Dec 06, 2019 2894 3087 2894 3038 43 +146.25(+5.06%)
Dec 05, 2019 2871 2988 2852 2891 80 -60.98(-2.07%)
Dec 04, 2019 2856 2959 2754 2952 64 +69.98(+2.43%)
Dec 03, 2019 2862 2959 2844 2882 39 -76.50(-2.59%)
Dec 02, 2019 2781 3092 2750 2959 213 +64.13(+2.22%)
Nov 29, 2019 2774 2941 2774 2895 15 +97.87(+3.50%)
Nov 27, 2019 2880 2936 2797 2797 46 -144.52(-4.91%)
Nov 26, 2019 2925 2950 2898 2941 22 -3.98(-0.14%)
Nov 25, 2019 2938 2972 2925 2945 28 +6.64(+0.23%)
Nov 22, 2019 2936 3007 2925 2939 52 -17.89(-0.61%)
Nov 21, 2019 2882 2992 2882 2956 35 +36.00(+1.23%)
Nov 20, 2019 2880 2925 2862 2920 35 -4.50(-0.15%)
Nov 19, 2019 2876 2936 2876 2925 95 +0.00(+0.00%)
Nov 18, 2019 2869 2927 2704 2925 79 -2.25(-0.08%)
Nov 15, 2019 2925 2948 2851 2927 25 +2.25(+0.08%)
Nov 14, 2019 2858 2948 2858 2925 54 +0.00(+0.00%)
Nov 13, 2019 2907 2992 2862 2925 254 +0.00(+0.00%)
Nov 12, 2019 2923 2927 2840 2925 79 +15.75(+0.54%)
Nov 11, 2019 2887 2948 2869 2909 69 -15.75(-0.54%)
Nov 08, 2019 2934 2956 2869 2925 152 +0.00(+0.00%)
Nov 07, 2019 2923 2927 2840 2925 244 +0.00(+0.00%)
Nov 06, 2019 2920 2981 2768 2925 413 +0.00(+0.00%)
Nov 05, 2019 2923 2936 2682 2925 313 -2.25(-0.08%)
Nov 04, 2019 3015 3015 2484 2927 792 +2.25(+0.08%)
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.