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 )

0.5788 +0.0386 (+7.15%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 29, 2024 0.5550 0.5850 0.5323 0.5788 1,962,089 +0.04(+7.15%)
Nov 27, 2024 0.5717 0.5889 0.5227 0.5402 10,177,503 +0.01(+1.54%)
Nov 26, 2024 0.5430 0.5790 0.5301 0.5320 935,731 -0.01(-1.86%)
Nov 25, 2024 0.5295 0.5888 0.5100 0.5421 2,301,435 +0.02(+3.85%)
Nov 22, 2024 0.5600 0.5630 0.5000 0.5220 1,734,982 -0.05(-8.53%)
Nov 21, 2024 0.6000 0.6000 0.5680 0.5707 1,205,328 -0.04(-6.43%)
Nov 20, 2024 0.6040 0.6366 0.5981 0.6099 993,090 -0.01(-2.28%)
Nov 19, 2024 0.6130 0.6500 0.5889 0.6241 1,477,399 -0.01(-0.98%)
Nov 18, 2024 0.6500 0.6585 0.5751 0.6303 2,129,645 -0.02(-3.03%)
Nov 15, 2024 0.6550 0.6851 0.6371 0.6500 2,348,209 -0.05(-7.28%)
Nov 14, 2024 0.7346 0.7346 0.6500 0.7010 4,544,250 -0.08(-10.13%)
Nov 13, 2024 0.9500 0.9799 0.7500 0.7800 17,909,060 -0.08(-9.59%)
Nov 12, 2024 0.8500 0.8800 0.8200 0.8627 2,246,486 -0.03(-3.11%)
Nov 11, 2024 1.060 1.060 0.8200 0.8904 7,259,953 -0.19(-17.56%)
Nov 08, 2024 1.200 1.220 1.050 1.080 9,632,923 -0.30(-21.74%)
Nov 07, 2024 1.270 1.730 1.220 1.380 32,793,500 +0.25(+22.12%)
Nov 06, 2024 1.140 1.160 1.080 1.130 1,891,750 -0.09(-7.38%)
Nov 05, 2024 1.300 1.370 1.200 1.220 4,342,176 +0.02(+1.67%)
Nov 04, 2024 1.130 1.290 1.080 1.200 4,417,135 +0.10(+9.09%)
Nov 01, 2024 1.090 1.130 1.060 1.100 924,618 +0.03(+2.80%)
Oct 31, 2024 1.120 1.120 1.030 1.070 1,728,213 -0.04(-3.60%)
Oct 30, 2024 1.110 1.150 1.100 1.110 958,423 -0.05(-4.31%)
Oct 29, 2024 1.180 1.200 1.150 1.160 1,856,956 -0.02(-1.69%)
Oct 28, 2024 1.140 1.180 1.110 1.180 2,768,091 +0.10(+9.26%)
Oct 25, 2024 1.130 1.130 1.080 1.080 1,812,425 -0.03(-2.70%)
Oct 24, 2024 1.140 1.140 1.080 1.110 1,878,481 -0.04(-3.48%)
Oct 23, 2024 1.240 1.250 1.120 1.150 2,328,161 -0.10(-8.00%)
Oct 22, 2024 1.180 1.350 1.180 1.250 4,406,012 +0.03(+2.46%)
Oct 21, 2024 1.080 1.250 1.050 1.220 3,862,477 +0.06(+5.17%)
Oct 18, 2024 1.280 1.300 1.115 1.160 8,192,048 +0.08(+7.41%)
Oct 17, 2024 1.130 1.180 1.010 1.080 9,734,460 -0.35(-24.48%)
Oct 16, 2024 1.310 1.570 1.250 1.430 51,514,392 +0.51(+55.43%)
Oct 15, 2024 1.010 1.070 0.9000 0.9200 7,116,825 -0.14(-13.21%)
Oct 14, 2024 1.270 1.300 1.050 1.060 5,621,400 -0.22(-17.19%)
Oct 11, 2024 1.180 1.400 1.105 1.280 13,207,866 +0.06(+4.92%)
Oct 10, 2024 1.990 2.050 1.050 1.220 25,356,300 -0.54(-30.68%)
Oct 09, 2024 1.670 1.920 1.640 1.760 9,664,294 +0.10(+6.02%)
Oct 08, 2024 1.850 2.120 1.600 1.660 9,579,807 -0.51(-23.50%)
Oct 07, 2024 2.340 2.340 1.690 2.170 19,269,324 -0.36(-14.23%)
Oct 04, 2024 3.860 4.000 2.120 2.530 28,518,168 -1.24(-32.89%)
Oct 03, 2024 3.530 4.050 3.340 3.770 23,645,146 -0.61(-13.93%)
Oct 02, 2024 4.250 4.670 3.630 4.380 84,583,432 +0.99(+29.20%)
Oct 01, 2024 3.290 3.990 2.370 3.390 150,316,704 +0.29(+9.35%)
Sep 30, 2024 1.770 3.590 1.560 3.100 199,852,160 +1.84(+146.03%)
Sep 27, 2024 1.500 1.590 1.140 1.260 77,846,248 +0.19(+17.76%)
Sep 26, 2024 0.7400 1.430 0.6800 1.070 257,007,776 +0.57(+114.00%)
Sep 25, 2024 0.4700 0.5300 0.4668 0.5000 724,170 -0.04(-7.24%)
Sep 24, 2024 0.4285 0.5399 0.4285 0.5390 4,341,078 +0.11(+25.79%)
Sep 23, 2024 0.3820 0.4300 0.3804 0.4285 296,461 +0.04(+9.09%)
Sep 20, 2024 0.3801 0.4019 0.3800 0.3928 151,472 -0.00(-0.71%)
Sep 19, 2024 0.3800 0.4000 0.3730 0.3956 321,005 -0.01(-3.25%)
Sep 18, 2024 0.4000 0.4150 0.3860 0.4089 295,114 -0.01(-1.47%)
Sep 17, 2024 0.4200 0.4358 0.4120 0.4150 96,700 -0.02(-3.51%)
Sep 16, 2024 0.4400 0.4549 0.4000 0.4301 270,609 -0.03(-6.48%)
Sep 13, 2024 0.4120 0.4800 0.4120 0.4599 659,795 +0.01(+2.29%)
Sep 12, 2024 0.3880 0.4500 0.3860 0.4496 1,378,562 +0.02(+4.56%)
Sep 11, 2024 0.3750 0.4300 0.3200 0.4300 15,497,856 +0.04(+10.60%)
Sep 10, 2024 0.4015 0.4054 0.3801 0.3888 60,534 -0.00(-0.31%)
Sep 09, 2024 0.3960 0.4189 0.3802 0.3900 26,749 -0.01(-2.48%)
Sep 06, 2024 0.4185 0.4185 0.3900 0.3999 40,230 -0.00(-0.03%)
Sep 05, 2024 0.3800 0.4149 0.3700 0.4000 151,606 +0.02(+5.26%)
Sep 04, 2024 0.3800 0.3952 0.3678 0.3800 103,408 +0.00(+0.00%)
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.