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 (%)
Nov 30, 2023 0.8700 0.9232 0.8600 0.8600 3,767 -0.01(-1.15%)
Nov 29, 2023 0.9300 0.9300 0.8200 0.8700 8,384 -0.02(-1.78%)
Nov 28, 2023 0.8700 0.8900 0.8599 0.8858 11,781 -0.01(-1.59%)
Nov 27, 2023 0.8700 0.9001 0.8200 0.9001 8,717 +0.00(+0.00%)
Nov 24, 2023 0.8700 0.9489 0.8700 0.9001 6,445 +0.02(+2.28%)
Nov 22, 2023 0.8900 0.9201 0.8600 0.8800 9,841 -0.04(-4.35%)
Nov 21, 2023 0.9000 0.9499 0.8800 0.9200 16,826 +0.02(+2.22%)
Nov 20, 2023 0.9100 0.9498 0.8800 0.9000 14,925 -0.03(-2.71%)
Nov 17, 2023 0.9335 0.9437 0.9101 0.9251 11,928 -0.04(-3.88%)
Nov 16, 2023 0.9400 0.9624 0.9000 0.9624 6,481 -0.00(-0.22%)
Nov 15, 2023 0.9600 0.9889 0.9200 0.9645 7,885 +0.03(+3.71%)
Nov 14, 2023 0.9400 0.9700 0.8800 0.9300 11,377 -0.01(-0.82%)
Nov 13, 2023 0.9900 0.9900 0.8700 0.9377 25,531 +0.01(+0.83%)
Nov 10, 2023 0.8800 0.9300 0.8800 0.9300 3,180 +0.05(+5.68%)
Nov 09, 2023 0.9100 0.9300 0.8600 0.8800 25,570 -0.02(-2.23%)
Nov 08, 2023 0.9400 0.9400 0.8975 0.9001 10,697 -0.05(-5.25%)
Nov 07, 2023 0.9300 0.9500 0.8800 0.9500 12,762 +0.02(+2.15%)
Nov 06, 2023 0.9900 0.9900 0.9300 0.9300 11,931 -0.03(-3.23%)
Nov 03, 2023 0.9500 1.000 0.9200 0.9610 18,895 -0.01(-0.91%)
Nov 02, 2023 0.8220 0.9838 0.8220 0.9698 7,754 +0.08(+8.97%)
Nov 01, 2023 0.9001 0.9481 0.8701 0.8900 23,827 -0.03(-3.26%)
Oct 31, 2023 0.9800 0.9800 0.8901 0.9200 17,105 -0.08(-8.00%)
Oct 30, 2023 1.000 1.040 0.9497 1.000 235,242 -0.04(-3.85%)
Oct 27, 2023 0.7300 1.060 0.7100 1.040 364,886 +0.28(+35.98%)
Oct 26, 2023 0.7600 0.7648 0.7300 0.7648 11,734 +0.00(+0.63%)
Oct 25, 2023 0.7790 0.8079 0.7300 0.7600 15,419 +0.01(+0.66%)
Oct 24, 2023 0.7600 0.7600 0.7330 0.7550 14,434 +0.02(+2.04%)
Oct 23, 2023 0.7500 0.7500 0.7000 0.7399 26,006 -0.02(-2.61%)
Oct 20, 2023 0.8200 0.8250 0.7500 0.7597 10,430 -0.03(-3.84%)
Oct 19, 2023 0.8137 0.8259 0.7700 0.7900 35,323 +0.02(+1.94%)
Oct 18, 2023 0.7850 0.8790 0.7300 0.7750 48,201 +0.05(+6.16%)
Oct 17, 2023 0.7571 0.7650 0.7300 0.7300 15,871 -0.01(-0.71%)
Oct 16, 2023 0.7393 0.7352 0.7000 0.7352 8,362 +0.04(+5.03%)
Oct 13, 2023 0.7775 0.7775 0.6550 0.7000 34,206 -0.02(-2.78%)
Oct 12, 2023 0.7600 0.8200 0.7200 0.7200 192,820 -0.00(-0.53%)
Oct 11, 2023 0.7300 0.7490 0.7010 0.7238 97,905 -0.03(-3.36%)
Oct 10, 2023 0.7300 0.7490 0.7300 0.7490 17,263 +0.02(+3.20%)
Oct 09, 2023 0.7668 0.7668 0.7151 0.7258 13,699 -0.04(-4.64%)
Oct 06, 2023 0.7202 0.7697 0.7202 0.7611 10,536 -0.02(-2.69%)
Oct 05, 2023 0.7800 0.7822 0.7200 0.7821 38,038 +0.04(+5.69%)
Oct 04, 2023 0.7490 0.7490 0.7000 0.7400 25,050 +0.02(+2.78%)
Oct 03, 2023 0.7500 0.7615 0.7112 0.7200 17,961 -0.04(-5.49%)
Oct 02, 2023 0.8006 0.8006 0.7007 0.7618 24,790 -0.01(-1.06%)
Sep 29, 2023 0.8000 0.8216 0.7600 0.7700 64,580 +0.00(+0.00%)
Sep 28, 2023 0.7650 0.8000 0.7650 0.7700 12,430 -0.01(-1.29%)
Sep 27, 2023 0.8208 0.8208 0.7600 0.7801 32,354 -0.03(-3.96%)
Sep 26, 2023 0.8000 0.8123 0.7700 0.8123 37,545 -0.01(-0.94%)
Sep 25, 2023 0.8458 0.8389 0.8200 0.8200 18,736 +0.00(+0.00%)
Sep 22, 2023 0.8818 0.8818 0.7950 0.8200 135,686 -0.08(-8.99%)
Sep 21, 2023 0.9500 0.9500 0.8400 0.9010 148,616 -0.05(-5.17%)
Sep 20, 2023 1.060 1.070 0.9400 0.9501 238,274 -0.07(-6.85%)
Sep 19, 2023 1.140 1.140 1.020 1.020 171,447 -0.09(-8.10%)
Sep 18, 2023 1.340 1.340 1.100 1.110 185,500 -0.14(-11.20%)
Sep 15, 2023 1.310 1.350 1.220 1.250 66,482 -0.07(-5.31%)
Sep 14, 2023 1.440 1.460 1.270 1.320 149,956 -0.12(-8.33%)
Sep 13, 2023 1.570 1.570 1.390 1.440 87,865 -0.12(-7.69%)
Sep 12, 2023 1.580 1.606 1.460 1.560 50,394 -0.01(-0.64%)
Sep 11, 2023 1.530 1.600 1.480 1.570 78,501 +0.06(+3.97%)
Sep 08, 2023 1.460 1.550 1.460 1.510 58,717 +0.00(+0.00%)
Sep 07, 2023 1.550 1.685 1.490 1.510 162,815 -0.17(-10.12%)
Sep 06, 2023 1.730 1.810 1.530 1.680 1,538,046 +0.01(+0.60%)
Sep 05, 2023 1.600 1.720 1.540 1.670 222,924 +0.15(+9.87%)
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.