ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

DouYu International Holdings Limited - American Depositary Shares (NQ:DOYU)

4.820 +0.060 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 4.840 5.000 4.820 4.820 18,493 +0.06(+1.26%)
Apr 01, 2026 5.070 5.065 4.760 4.760 17,387 -0.26(-5.18%)
Mar 31, 2026 4.730 5.020 4.730 5.020 38,621 +0.34(+7.26%)
Mar 30, 2026 4.650 4.710 4.570 4.680 38,973 +0.02(+0.43%)
Mar 27, 2026 4.750 4.750 4.660 4.660 21,263 -0.10(-2.20%)
Mar 26, 2026 4.750 4.910 4.750 4.765 14,044 -0.00(-0.10%)
Mar 25, 2026 4.600 4.857 4.599 4.770 39,756 +0.24(+5.30%)
Mar 24, 2026 4.700 4.745 4.500 4.530 18,744 -0.22(-4.63%)
Mar 23, 2026 4.800 4.820 4.700 4.750 19,950 -0.10(-2.06%)
Mar 20, 2026 4.860 4.970 4.835 4.850 21,472 -0.10(-2.02%)
Mar 19, 2026 5.100 5.135 4.850 4.950 29,170 -0.22(-4.26%)
Mar 18, 2026 5.050 5.315 5.050 5.170 39,037 +0.01(+0.19%)
Mar 17, 2026 4.970 5.200 4.970 5.160 32,763 +0.09(+1.78%)
Mar 16, 2026 5.150 5.198 5.040 5.070 27,060 -0.08(-1.55%)
Mar 13, 2026 5.150 5.290 5.100 5.150 19,997 +0.03(+0.59%)
Mar 12, 2026 5.290 5.370 5.060 5.120 14,411 -0.25(-4.66%)
Mar 11, 2026 5.060 5.380 5.050 5.370 28,351 +0.29(+5.71%)
Mar 10, 2026 5.100 5.360 5.020 5.080 28,954 -0.01(-0.20%)
Mar 09, 2026 4.890 5.160 4.890 5.090 29,523 +0.13(+2.62%)
Mar 06, 2026 5.040 5.300 4.930 4.960 24,220 -0.10(-1.98%)
Mar 05, 2026 5.150 5.320 4.860 5.060 89,033 -0.09(-1.75%)
Mar 04, 2026 5.270 5.318 5.060 5.150 32,472 -0.19(-3.56%)
Mar 03, 2026 5.530 5.566 5.250 5.340 38,758 -0.27(-4.81%)
Mar 02, 2026 5.130 5.740 5.130 5.610 50,569 +0.33(+6.25%)
Feb 27, 2026 4.920 5.280 4.834 5.280 230,066 +0.32(+6.45%)
Feb 26, 2026 4.840 5.010 4.760 4.960 42,565 +0.06(+1.22%)
Feb 25, 2026 4.520 4.930 4.520 4.900 88,549 +0.42(+9.37%)
Feb 24, 2026 5.010 5.353 4.280 4.480 211,829 -0.55(-10.93%)
Feb 23, 2026 5.330 5.520 5.020 5.030 33,624 -0.24(-4.55%)
Feb 20, 2026 5.340 5.510 5.260 5.270 17,687 -0.11(-2.04%)
Feb 19, 2026 5.570 5.570 5.360 5.380 14,617 -0.09(-1.65%)
Feb 18, 2026 5.590 5.620 5.400 5.470 29,906 -0.05(-0.91%)
Feb 17, 2026 5.820 5.860 5.500 5.520 37,581 -0.29(-4.99%)
Feb 13, 2026 5.680 5.940 5.680 5.810 18,626 +0.13(+2.29%)
Feb 12, 2026 5.680 5.790 5.617 5.680 37,091 -0.03(-0.53%)
Feb 11, 2026 5.870 6.000 5.710 5.710 23,121 -0.10(-1.72%)
Feb 10, 2026 6.000 6.017 5.800 5.810 22,556 -0.11(-1.86%)
Feb 09, 2026 5.690 6.000 5.600 5.920 60,411 +0.24(+4.23%)
Feb 06, 2026 5.789 5.789 5.645 5.680 67,074 +0.03(+0.53%)
Feb 05, 2026 5.840 5.880 5.600 5.650 100,936 -0.23(-3.91%)
Feb 04, 2026 6.070 6.295 5.700 5.880 95,841 -0.19(-3.13%)
Feb 03, 2026 6.330 6.370 6.010 6.070 42,317 -0.30(-4.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.