Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Pdd Holdings Inc (NQ: PDD )

127.55 -0.47 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 128.34 130.29 126.07 127.55 7,220,873 -0.47(-0.37%)
Apr 23, 2024 125.38 129.62 125.03 128.02 15,521,238 +3.88(+3.13%)
Apr 22, 2024 114.05 124.42 113.36 124.14 15,014,041 +10.65(+9.38%)
Apr 19, 2024 112.99 113.56 110.65 113.49 9,408,029 -0.21(-0.18%)
Apr 18, 2024 114.00 116.15 113.66 113.70 5,135,422 +0.27(+0.24%)
Apr 17, 2024 114.07 114.89 112.60 113.43 4,628,177 -0.09(-0.08%)
Apr 16, 2024 112.62 115.45 111.86 113.52 5,151,164 -0.77(-0.67%)
Apr 15, 2024 116.88 116.88 113.21 114.29 6,890,276 -1.21(-1.05%)
Apr 12, 2024 119.30 119.38 115.27 115.50 8,916,845 -5.63(-4.65%)
Apr 11, 2024 120.54 121.68 118.85 121.13 4,384,398 +1.43(+1.19%)
Apr 10, 2024 122.00 122.67 118.26 119.70 5,322,426 -1.40(-1.16%)
Apr 09, 2024 118.00 121.14 118.00 121.10 6,065,800 +3.48(+2.96%)
Apr 08, 2024 114.72 117.81 113.84 117.62 4,570,665 -0.25(-0.21%)
Apr 05, 2024 117.90 118.13 116.17 117.87 8,621,208 +0.40(+0.34%)
Apr 04, 2024 120.10 120.73 117.40 117.47 4,870,830 -2.05(-1.72%)
Apr 03, 2024 117.51 119.89 117.06 119.52 3,658,777 +1.28(+1.08%)
Apr 02, 2024 119.13 119.17 116.57 118.24 4,789,063 -0.92(-0.77%)
Apr 01, 2024 117.90 121.36 117.23 119.16 6,170,964 +2.91(+2.50%)
Mar 28, 2024 115.44 116.42 116.39 116.25 6,942,417 -0.41(-0.35%)
Mar 27, 2024 116.21 118.23 115.43 116.66 8,370,033 -3.44(-2.86%)
Mar 26, 2024 115.71 120.19 113.84 120.10 9,552,520 +0.23(+0.19%)
Mar 25, 2024 123.50 124.06 118.53 119.87 12,838,839 -3.12(-2.54%)
Mar 22, 2024 122.00 127.57 120.25 122.99 12,437,148 +0.69(+0.56%)
Mar 21, 2024 129.90 131.90 121.37 122.30 19,314,648 -9.87(-7.47%)
Mar 20, 2024 147.09 148.30 127.64 132.17 45,602,492 +4.49(+3.52%)
Mar 19, 2024 128.20 128.50 124.26 127.68 10,209,381 -1.03(-0.80%)
Mar 18, 2024 126.00 130.78 126.00 128.71 10,747,485 +4.97(+4.02%)
Mar 15, 2024 124.73 125.40 122.38 123.74 10,741,331 +0.54(+0.44%)
Mar 14, 2024 123.24 123.72 119.64 123.20 8,813,657 +0.84(+0.69%)
Mar 13, 2024 122.24 127.85 122.18 122.36 12,507,851 +4.20(+3.55%)
Mar 12, 2024 115.08 119.10 115.00 118.16 10,913,498 +6.27(+5.60%)
Mar 11, 2024 114.21 115.65 111.68 111.89 11,015,341 +1.55(+1.40%)
Mar 08, 2024 115.97 116.03 108.87 110.34 15,225,578 -6.80(-5.81%)
Mar 07, 2024 115.79 118.09 115.09 117.14 6,554,201 +0.50(+0.43%)
Mar 06, 2024 122.50 122.87 116.37 116.64 11,777,756 -4.69(-3.87%)
Mar 05, 2024 122.05 122.67 119.01 121.33 5,285,590 -0.79(-0.65%)
Mar 04, 2024 126.85 126.90 121.13 122.12 6,370,916 -4.73(-3.73%)
Mar 01, 2024 126.90 129.08 126.35 126.85 4,482,738 +2.31(+1.85%)
Feb 29, 2024 126.65 128.80 124.10 124.54 4,674,420 -0.47(-0.38%)
Feb 28, 2024 126.50 127.86 124.83 125.01 3,990,706 -3.32(-2.59%)
Feb 27, 2024 127.55 130.79 126.20 128.33 6,107,823 +1.85(+1.46%)
Feb 26, 2024 123.18 126.62 121.25 126.48 8,109,386 -1.21(-0.95%)
Feb 23, 2024 133.10 133.90 124.18 127.69 10,315,020 -3.94(-2.99%)
Feb 22, 2024 131.93 133.16 130.66 131.63 4,588,427 +1.87(+1.44%)
Feb 21, 2024 132.89 135.07 129.00 129.76 6,364,158 -1.54(-1.17%)
Feb 20, 2024 135.00 135.00 129.12 131.30 7,550,046 -3.96(-2.93%)
Feb 16, 2024 138.20 139.06 135.24 135.26 6,360,842 -0.06(-0.04%)
Feb 15, 2024 133.00 135.53 133.00 135.32 5,391,586 +3.31(+2.51%)
Feb 14, 2024 130.74 132.44 130.74 132.01 4,126,923 +2.97(+2.30%)
Feb 13, 2024 129.63 131.70 128.15 129.04 5,203,584 -2.53(-1.92%)
Feb 12, 2024 129.09 133.94 128.68 131.57 7,756,317 +4.09(+3.21%)
Feb 09, 2024 127.50 127.86 125.48 127.48 3,110,994 +0.83(+0.65%)
Feb 08, 2024 128.99 129.08 126.51 126.66 3,690,859 -2.12(-1.65%)
Feb 07, 2024 124.07 129.94 122.39 128.78 8,578,247 +3.00(+2.39%)
Feb 06, 2024 126.10 126.67 123.39 125.78 9,755,849 +4.64(+3.83%)
Feb 05, 2024 121.80 122.20 120.20 121.14 11,132,113 -3.45(-2.77%)
Feb 02, 2024 122.63 125.11 122.25 124.59 7,930,623 -2.00(-1.58%)
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.