Quantcast

DouYu International Holdings Limited ADS Historical Stock Prices

DOYU 
$8.22
*  
0.09
1.08%
Get DOYU Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading DOYU now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    DOYU After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.41 8.52 8.01 8.22 2,532,432
08/20/2019 8.45 8.68 8.31 8.31 2,197,597
08/19/2019 9 9.1 8.27 8.45 4,032,774
08/16/2019 8.48 9.11 8.4 8.7 2,960,957
08/15/2019 8.22 8.38 8.08 8.31 2,182,011
08/14/2019 8.66 8.79 8.05 8.14 2,518,599
08/13/2019 10.67 10.98 8.82 8.84 4,086,825
08/12/2019 9.72 10.15 9.53 9.93 4,430,688
08/09/2019 9.06 9.58 9.06 9.56 2,143,508
08/08/2019 8.6 9.22 8.55 9.22 2,626,187
08/07/2019 7.96 8.4 7.9001 8.39 1,687,005
08/06/2019 8.2 8.48 7.77 7.84 2,023,488
08/05/2019 8.49 8.5 7.87 8.18 3,100,059
08/02/2019 9.07 9.13 8.57 8.8 3,626,527
08/01/2019 9.79 9.83 8.85 9.33 2,653,070
07/31/2019 9.94 10.15 9.73 9.77 874,756
07/30/2019 10 10.12 9.98 10.02 985,974
07/29/2019 10.19 10.193 9.94 10.08 1,375,893
07/26/2019 9.9 10.2 9.731 10.08 2,083,287
07/25/2019 10.05 10.46 9.7 9.72 2,186,118
07/24/2019 10.5 10.59 9.9 10.2 2,866,765
07/23/2019 10 10.5 9.9 10.38 2,765,705
07/22/2019 10.5 10.51 9.63 10.05 5,291,276
07/19/2019 10.93 11.16 10.1 10.5 6,048,263
07/18/2019 11.59 11.88 11 11.05 9,071,589
07/17/2019 11.02 11.54 11 11.5 32,598,640
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio