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 (%)
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%)
Sep 01, 2023 1.500 1.530 1.440 1.520 25,695 +0.09(+6.29%)
Aug 31, 2023 1.470 1.520 1.400 1.430 57,286 -0.02(-1.38%)
Aug 30, 2023 1.450 1.530 1.360 1.450 32,205 -0.01(-0.68%)
Aug 29, 2023 1.390 1.600 1.364 1.460 169,026 +0.08(+5.80%)
Aug 28, 2023 1.420 1.420 1.360 1.380 22,935 -0.01(-0.72%)
Aug 25, 2023 1.480 1.480 1.350 1.390 91,187 +0.00(+0.00%)
Aug 24, 2023 1.470 1.500 1.380 1.390 119,342 -0.02(-1.42%)
Aug 23, 2023 1.460 1.520 1.368 1.410 92,119 -0.01(-0.70%)
Aug 22, 2023 1.500 1.560 1.370 1.420 117,326 -0.04(-2.74%)
Aug 21, 2023 1.400 1.500 1.360 1.460 98,543 +0.12(+8.96%)
Aug 18, 2023 1.390 1.410 1.340 1.340 75,160 -0.07(-4.96%)
Aug 17, 2023 1.550 1.550 1.370 1.410 118,071 -0.14(-9.03%)
Aug 16, 2023 1.570 1.640 1.500 1.550 91,976 -0.05(-3.13%)
Aug 15, 2023 1.780 1.780 1.570 1.600 166,994 -0.18(-10.11%)
Aug 14, 2023 1.810 1.900 1.720 1.780 197,210 -0.09(-4.81%)
Aug 11, 2023 1.920 2.010 1.850 1.870 171,543 -0.14(-6.97%)
Aug 10, 2023 2.010 2.099 1.980 2.010 118,873 -0.09(-4.29%)
Aug 09, 2023 2.170 2.180 1.930 2.100 339,957 -0.07(-3.23%)
Aug 08, 2023 2.400 2.400 2.160 2.170 287,465 -0.17(-7.26%)
Aug 07, 2023 2.690 2.690 2.120 2.340 552,432 -0.28(-10.69%)
Aug 04, 2023 2.690 2.890 2.150 2.620 1,369,612 -0.23(-8.07%)
Aug 03, 2023 3.627 3.750 2.756 2.850 2,406,627 +0.09(+3.26%)
Aug 02, 2023 2.550 2.820 2.460 2.760 544,517 +0.33(+13.58%)
Aug 01, 2023 2.850 2.850 2.420 2.430 179,380 -0.25(-9.50%)
Jul 31, 2023 2.550 2.868 2.514 2.685 283,427 +0.25(+10.22%)
Jul 28, 2023 2.460 2.475 2.325 2.436 37,963 +0.04(+1.56%)
Jul 27, 2023 2.550 2.550 2.257 2.398 73,458 -0.08(-3.09%)
Jul 26, 2023 2.482 2.546 2.370 2.475 60,951 -0.07(-2.94%)
Jul 25, 2023 2.700 2.700 2.475 2.550 81,971 -0.33(-11.60%)
Jul 24, 2023 2.850 3.074 2.775 2.885 111,985 -0.04(-1.38%)
Jul 21, 2023 3.038 3.075 2.596 2.925 195,166 -0.09(-3.03%)
Jul 20, 2023 3.292 3.292 2.925 3.017 200,117 -0.28(-8.55%)
Jul 19, 2023 3.360 3.390 3.188 3.299 380,223 +0.16(+5.16%)
Jul 18, 2023 6.000 6.147 3.135 3.136 505,158 -2.79(-47.06%)
Jul 17, 2023 10.50 11.25 5.889 5.925 206,844 -6.54(-52.47%)
Jul 14, 2023 13.35 13.79 12.38 12.46 12,239 -0.74(-5.62%)
Jul 13, 2023 13.35 13.50 13.20 13.21 6,685 -0.29(-2.17%)
Jul 12, 2023 13.80 13.95 13.20 13.50 4,935 +0.18(+1.34%)
Jul 11, 2023 13.22 14.25 13.20 13.32 3,192 -0.63(-4.51%)
Jul 10, 2023 13.50 14.47 12.91 13.95 26,576 +0.64(+4.85%)
Jul 07, 2023 13.23 13.78 12.94 13.30 6,375 -0.15(-1.11%)
Jul 06, 2023 15.30 15.90 12.90 13.46 34,854 -1.85(-12.06%)
Jul 05, 2023 14.40 16.20 13.65 15.30 119,106 +0.90(+6.25%)
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.