Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.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.

Douyu International Holdings Ltd ADR (NQ: DOYU )

10.06 -0.35 (-3.36%)

Streaming Delayed Price Updated: 1:40 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	10.61	10.68	10.30	10.41	53,740	-0.12(-1.19%)
Nov 14, 2024	10.48	10.64	10.15	10.54	67,770	-0.05(-0.47%)
Nov 13, 2024	10.98	11.26	10.51	10.59	56,846	-0.18(-1.67%)
Nov 12, 2024	11.60	11.60	10.67	10.77	126,830	-0.84(-7.24%)
Nov 11, 2024	10.80	11.68	10.67	11.61	236,402	+0.85(+7.90%)
Nov 08, 2024	10.95	11.30	10.60	10.76	252,007	-0.37(-3.32%)
Nov 07, 2024	11.13	11.32	10.78	11.13	129,251	+0.26(+2.39%)
Nov 06, 2024	10.95	11.10	10.53	10.87	96,295	-0.21(-1.90%)
Nov 05, 2024	10.75	11.13	10.62	11.08	113,411	+0.47(+4.43%)
Nov 04, 2024	10.66	10.87	10.43	10.61	68,141	+0.05(+0.47%)
Nov 01, 2024	10.90	10.90	10.34	10.56	68,020	-0.26(-2.40%)
Oct 31, 2024	11.00	11.02	10.59	10.82	88,493	-0.24(-2.17%)
Oct 30, 2024	11.10	11.35	10.77	11.06	147,233	-0.23(-2.04%)
Oct 29, 2024	10.82	11.30	10.71	11.29	228,181	+0.50(+4.63%)
Oct 28, 2024	9.500	10.88	9.490	10.79	459,272	+1.40(+14.91%)
Oct 25, 2024	9.000	9.490	8.870	9.390	135,284	+0.46(+5.15%)
Oct 24, 2024	8.920	9.040	8.866	8.930	61,884	-0.05(-0.56%)
Oct 23, 2024	9.170	9.170	8.870	8.980	67,751	-0.11(-1.21%)
Oct 22, 2024	9.270	9.370	9.050	9.090	67,862	-0.18(-1.94%)
Oct 21, 2024	9.090	9.275	8.930	9.270	81,328	+0.09(+0.98%)
Oct 18, 2024	9.070	9.180	8.850	9.180	101,277	+0.44(+5.03%)
Oct 17, 2024	8.890	8.890	8.585	8.740	178,164	-0.24(-2.67%)
Oct 16, 2024	8.920	9.240	8.910	8.980	98,860	+0.06(+0.67%)
Oct 15, 2024	9.020	9.350	8.760	8.920	243,238	-0.28(-3.04%)
Oct 14, 2024	9.570	9.656	9.160	9.200	158,370	-0.43(-4.47%)
Oct 11, 2024	9.230	9.640	8.990	9.630	143,109	+0.28(+2.99%)
Oct 10, 2024	9.610	9.610	9.230	9.350	131,412	-0.25(-2.60%)
Oct 09, 2024	9.440	9.740	9.180	9.600	221,493	-0.16(-1.64%)
Oct 08, 2024	9.690	9.940	9.280	9.760	144,133	-0.67(-6.42%)
Oct 07, 2024	11.02	11.67	10.30	10.43	175,673	-0.28(-2.61%)
Oct 04, 2024	10.45	10.76	10.25	10.71	109,289	+0.33(+3.18%)
Oct 03, 2024	10.52	10.80	10.14	10.38	140,893	-0.53(-4.86%)
Oct 02, 2024	11.81	11.85	10.58	10.91	397,956	-0.32(-2.85%)
Oct 01, 2024	10.98	11.45	10.61	11.23	295,165	+0.40(+3.69%)
Sep 30, 2024	10.80	11.95	10.57	10.83	610,601	+0.52(+5.04%)
Sep 27, 2024	9.710	10.88	9.645	10.31	367,063	+0.70(+7.28%)
Sep 26, 2024	9.530	10.03	9.420	9.610	447,514	+0.54(+5.95%)
Sep 25, 2024	9.300	9.460	8.940	9.070	152,726	-0.43(-4.53%)
Sep 24, 2024	9.320	9.640	9.230	9.500	404,982	+0.21(+2.26%)
Sep 23, 2024	8.710	9.415	8.650	9.290	330,294	+0.68(+7.90%)
Sep 20, 2024	8.340	8.630	8.200	8.610	1,430,135	+0.29(+3.49%)
Sep 19, 2024	8.380	8.410	8.010	8.320	255,994	+0.19(+2.34%)
Sep 18, 2024	7.990	8.280	7.935	8.130	126,903	+0.16(+2.01%)
Sep 17, 2024	8.060	8.060	7.790	7.970	162,395	+0.06(+0.76%)
Sep 16, 2024	7.790	7.910	7.630	7.910	233,263	+0.12(+1.54%)
Sep 13, 2024	7.660	7.790	7.260	7.790	352,396	+0.17(+2.23%)
Sep 12, 2024	8.470	8.610	7.260	7.620	638,785	-1.21(-13.70%)
Sep 11, 2024	8.690	8.925	8.540	8.830	200,275	+0.28(+3.27%)
Sep 10, 2024	8.690	9.220	8.329	8.550	184,826	+0.08(+0.94%)
Sep 09, 2024	9.380	9.380	8.410	8.470	322,748	-0.32(-3.64%)
Sep 06, 2024	9.480	9.500	8.720	8.790	213,490	-0.51(-5.48%)
Sep 05, 2024	8.980	9.761	8.980	9.300	450,642	+0.33(+3.68%)
Sep 04, 2024	9.270	9.510	8.830	8.970	283,335	-0.41(-4.37%)

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.