Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Douyu International Holdings Ltd ADR (NQ: DOYU )

10.60 -0.23 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2020 6.220 6.530 6.200 6.410 1,653,515 +0.17(+2.72%)
Mar 30, 2020 6.740 6.770 6.110 6.240 2,013,426 -0.37(-5.60%)
Mar 27, 2020 6.700 6.740 6.400 6.610 2,021,800 -0.25(-3.64%)
Mar 26, 2020 6.680 6.980 6.500 6.860 2,092,253 +0.19(+2.85%)
Mar 25, 2020 6.750 7.070 6.410 6.670 2,312,931 -0.02(-0.30%)
Mar 24, 2020 7.480 8.000 6.600 6.690 3,267,081 -0.31(-4.43%)
Mar 23, 2020 7.180 7.480 6.900 7.000 599,739 -0.25(-3.45%)
Mar 20, 2020 8.100 8.200 7.130 7.250 1,652,200 -0.79(-9.83%)
Mar 19, 2020 7.740 8.200 7.500 8.040 1,968,441 +0.31(+4.01%)
Mar 18, 2020 7.500 8.100 7.180 7.730 1,292,429 -0.14(-1.78%)
Mar 17, 2020 7.390 7.940 7.020 7.870 772,268 +0.50(+6.78%)
Mar 16, 2020 6.700 7.390 6.700 7.370 924,779 -0.34(-4.41%)
Mar 13, 2020 7.030 7.710 6.890 7.710 1,265,300 +0.80(+11.58%)
Mar 12, 2020 6.900 7.020 6.520 6.910 1,277,947 -0.38(-5.21%)
Mar 11, 2020 7.400 7.480 7.010 7.290 1,098,634 -0.31(-4.08%)
Mar 10, 2020 7.610 7.750 7.480 7.600 562,113 +0.15(+2.01%)
Mar 09, 2020 7.040 7.780 6.500 7.450 1,570,701 -0.11(-1.46%)
Mar 06, 2020 7.820 8.040 7.310 7.560 1,016,300 -0.46(-5.74%)
Mar 05, 2020 8.080 8.230 7.920 8.020 393,098 -0.14(-1.72%)
Mar 04, 2020 8.100 8.280 8.030 8.160 484,227 +0.18(+2.26%)
Mar 03, 2020 7.850 8.070 7.800 7.980 1,661,288 +0.18(+2.31%)
Mar 02, 2020 7.820 7.990 7.570 7.800 705,430 +0.03(+0.39%)
Feb 28, 2020 7.440 7.770 7.400 7.770 1,168,500 -0.02(-0.26%)
Feb 27, 2020 7.900 8.020 7.390 7.790 1,612,398 -0.19(-2.38%)
Feb 26, 2020 7.920 8.120 7.910 7.980 681,899 +0.08(+1.01%)
Feb 25, 2020 7.940 8.060 7.805 7.900 558,899 +0.00(+0.00%)
Feb 24, 2020 7.840 7.950 7.570 7.900 785,306 -0.17(-2.11%)
Feb 21, 2020 8.140 8.140 8.010 8.070 1,051,600 -0.09(-1.10%)
Feb 20, 2020 8.110 8.330 8.020 8.160 1,350,991 +0.07(+0.87%)
Feb 19, 2020 8.380 8.510 8.055 8.090 843,453 -0.24(-2.88%)
Feb 18, 2020 8.830 8.880 8.130 8.330 984,803 -0.43(-4.91%)
Feb 14, 2020 8.470 8.990 8.440 8.760 1,265,600 +0.31(+3.67%)
Feb 13, 2020 8.480 8.587 8.400 8.450 634,031 -0.08(-0.94%)
Feb 12, 2020 8.600 8.710 8.510 8.530 1,451,922 +0.03(+0.35%)
Feb 11, 2020 8.920 8.925 8.460 8.500 1,544,782 -0.35(-3.95%)
Feb 10, 2020 8.560 8.850 8.505 8.850 1,102,079 +0.26(+3.03%)
Feb 07, 2020 8.270 8.620 8.110 8.590 1,515,600 +0.31(+3.74%)
Feb 06, 2020 8.110 8.390 8.100 8.280 1,220,876 +0.26(+3.24%)
Feb 05, 2020 8.200 8.300 7.940 8.020 1,149,259 -0.12(-1.47%)
Feb 04, 2020 8.420 8.470 8.100 8.140 1,603,352 -0.11(-1.33%)
Feb 03, 2020 8.080 8.300 8.040 8.250 1,920,872 +0.16(+1.98%)
Jan 31, 2020 8.000 8.150 7.925 8.090 1,928,100 +0.01(+0.12%)
Jan 30, 2020 7.800 8.130 7.570 8.080 2,821,108 +0.08(+1.00%)
Jan 29, 2020 7.990 8.230 7.840 8.000 2,019,108 +0.10(+1.27%)
Jan 28, 2020 7.700 8.090 7.680 7.900 2,861,411 +0.30(+3.95%)
Jan 27, 2020 7.300 7.830 7.080 7.600 4,362,833 -0.12(-1.55%)
Jan 24, 2020 7.930 8.180 7.655 7.720 2,985,700 -0.21(-2.65%)
Jan 23, 2020 7.590 7.980 7.590 7.930 4,015,148 +0.33(+4.34%)
Jan 22, 2020 8.650 8.850 7.580 7.600 4,210,902 -0.99(-11.53%)
Jan 21, 2020 9.000 9.160 8.470 8.590 2,906,844 -0.78(-8.32%)
Jan 17, 2020 9.090 9.430 9.030 9.370 1,387,000 +0.26(+2.85%)
Jan 16, 2020 8.990 9.200 8.840 9.110 1,312,138 +0.17(+1.90%)
Jan 15, 2020 8.960 9.090 8.850 8.940 1,994,964 +0.02(+0.22%)
Jan 14, 2020 9.240 9.290 8.760 8.920 2,372,435 -0.44(-4.70%)
Jan 13, 2020 9.390 9.430 9.220 9.360 2,714,027 +0.01(+0.11%)
Jan 10, 2020 9.190 9.390 8.965 9.350 2,109,000 +0.14(+1.52%)
Jan 09, 2020 9.490 9.500 9.090 9.210 2,577,946 -0.15(-1.60%)
Jan 08, 2020 8.970 9.480 8.930 9.360 1,925,608 +0.37(+4.12%)
Jan 07, 2020 8.980 9.125 8.830 8.990 2,183,767 +0.01(+0.11%)
Jan 06, 2020 8.670 9.000 8.560 8.980 1,532,740 +0.20(+2.28%)
Jan 03, 2020 8.670 8.960 8.560 8.780 1,687,500 -0.07(-0.79%)
Jan 02, 2020 8.500 8.870 8.400 8.850 2,559,271 +0.38(+4.49%)
Dec 31, 2019 8.350 8.510 8.270 8.470 1,276,600 +0.11(+1.32%)
Dec 30, 2019 8.150 8.510 8.140 8.360 1,693,728 +0.21(+2.58%)
Dec 27, 2019 8.500 8.530 8.100 8.150 1,750,700 -0.35(-4.12%)
Dec 26, 2019 8.020 8.600 8.020 8.500 1,741,928 +0.42(+5.20%)
Dec 24, 2019 8.040 8.210 7.940 8.080 1,452,600 +0.02(+0.25%)
Dec 23, 2019 7.930 8.200 7.910 8.060 1,691,454 +0.19(+2.41%)
Dec 20, 2019 8.000 8.000 7.805 7.870 3,906,300 +0.13(+1.68%)
Dec 19, 2019 7.740 7.920 7.660 7.740 1,774,755 +0.04(+0.52%)
Dec 18, 2019 7.600 7.800 7.560 7.700 708,031 +0.08(+1.05%)
Dec 17, 2019 7.590 7.770 7.530 7.620 1,137,836 -0.01(-0.13%)
Dec 16, 2019 8.030 8.030 7.460 7.630 2,309,563 -0.40(-4.98%)
Dec 13, 2019 8.100 8.245 7.800 8.030 3,503,200 -0.06(-0.74%)
Dec 12, 2019 7.690 8.120 7.650 8.090 2,621,103 +0.38(+4.93%)
Dec 11, 2019 7.260 7.730 7.260 7.710 1,348,887 +0.39(+5.33%)
Dec 10, 2019 7.110 7.340 7.050 7.320 991,737 +0.20(+2.81%)
Dec 09, 2019 7.130 7.180 7.020 7.120 1,248,277 -0.06(-0.84%)
Dec 06, 2019 7.200 7.250 7.080 7.180 621,500 +0.02(+0.28%)
Dec 05, 2019 7.300 7.330 7.055 7.160 988,884 -0.14(-1.92%)
Dec 04, 2019 7.240 7.330 7.100 7.300 918,656 +0.10(+1.39%)
Dec 03, 2019 7.050 7.390 7.010 7.200 2,827,057 -0.31(-4.13%)
Dec 02, 2019 7.330 7.640 7.170 7.510 3,180,872 +0.05(+0.67%)
Nov 29, 2019 7.750 7.750 7.460 7.460 905,000 -0.38(-4.85%)
Nov 27, 2019 8.000 8.020 7.400 7.840 1,681,100 +0.19(+2.48%)
Nov 26, 2019 7.710 7.750 7.500 7.650 1,102,215 -0.05(-0.65%)
Nov 25, 2019 7.680 7.750 7.490 7.700 730,276 +0.11(+1.45%)
Nov 22, 2019 7.330 7.620 7.330 7.590 349,400 +0.25(+3.41%)
Nov 21, 2019 7.310 7.480 7.270 7.340 465,209 +0.04(+0.55%)
Nov 20, 2019 7.620 7.620 7.240 7.300 630,448 -0.36(-4.70%)
Nov 19, 2019 7.650 7.990 7.540 7.660 392,198 +0.01(+0.13%)
Nov 18, 2019 7.510 7.670 7.370 7.650 431,494 +0.13(+1.73%)
Nov 15, 2019 7.300 7.620 7.300 7.520 578,300 +0.30(+4.16%)
Nov 14, 2019 7.310 7.370 7.150 7.220 743,600 -0.09(-1.23%)
Nov 13, 2019 7.540 7.670 7.300 7.310 452,821 -0.20(-2.66%)
Nov 12, 2019 7.880 7.880 7.280 7.510 857,249 -0.27(-3.47%)
Nov 11, 2019 8.030 8.030 7.700 7.780 538,135 -0.25(-3.11%)
Nov 08, 2019 7.970 8.130 7.890 8.030 709,100 +0.05(+0.63%)
Nov 07, 2019 7.970 8.120 7.930 7.980 499,906 +0.18(+2.31%)
Nov 06, 2019 8.180 8.230 7.795 7.800 872,537 -0.45(-5.45%)
Nov 05, 2019 8.310 8.360 8.050 8.250 552,928 -0.03(-0.36%)
Nov 04, 2019 7.810 8.300 7.810 8.280 894,320 +0.52(+6.70%)
Nov 01, 2019 7.780 7.855 7.570 7.760 774,800 -0.01(-0.13%)
Oct 31, 2019 7.840 7.940 7.710 7.770 456,895 -0.14(-1.77%)
Oct 30, 2019 7.750 7.960 7.680 7.910 421,722 +0.15(+1.93%)
Oct 29, 2019 7.830 7.890 7.700 7.760 877,982 -0.12(-1.52%)
Oct 28, 2019 7.770 7.960 7.660 7.880 558,954 -0.02(-0.25%)
Oct 25, 2019 7.680 8.050 7.660 7.900 891,300 +0.15(+1.94%)
Oct 24, 2019 7.770 7.950 7.460 7.750 947,679 -0.06(-0.77%)
Oct 23, 2019 7.400 7.880 7.320 7.810 1,843,632 +0.48(+6.55%)
Oct 22, 2019 7.640 7.690 7.300 7.330 1,361,464 -0.24(-3.17%)
Oct 21, 2019 7.650 7.678 7.420 7.570 1,389,449 +0.03(+0.40%)
Oct 18, 2019 7.350 7.630 7.300 7.540 1,771,500 +0.17(+2.31%)
Oct 17, 2019 7.150 7.400 7.010 7.370 1,503,367 +0.25(+3.51%)
Oct 16, 2019 7.410 7.450 7.020 7.120 3,138,148 -0.35(-4.69%)
Oct 15, 2019 7.800 7.860 7.410 7.470 2,340,330 -0.19(-2.48%)
Oct 14, 2019 8.450 8.450 7.640 7.660 3,807,184 -0.87(-10.20%)
Oct 11, 2019 8.160 8.570 8.160 8.530 734,400 +0.42(+5.18%)
Oct 10, 2019 7.960 8.140 7.880 8.110 1,497,817 +0.10(+1.25%)
Oct 09, 2019 8.000 8.120 7.910 8.010 1,197,574 +0.08(+1.01%)
Oct 08, 2019 8.000 8.110 7.920 7.930 1,082,030 -0.18(-2.22%)
Oct 07, 2019 8.430 8.430 8.110 8.110 708,641 -0.40(-4.70%)
Oct 04, 2019 8.200 8.570 8.200 8.510 340,900 +0.27(+3.28%)
Oct 03, 2019 8.220 8.240 8.020 8.240 1,275,243 +0.12(+1.48%)
Oct 02, 2019 8.140 8.150 8.050 8.120 1,357,542 -0.07(-0.85%)
Oct 01, 2019 8.130 8.300 8.090 8.190 834,624 +0.00(+0.00%)
Sep 30, 2019 8.280 8.310 8.100 8.190 1,168,824 +0.00(+0.00%)
Sep 27, 2019 8.600 8.680 8.090 8.190 2,870,000 -0.42(-4.88%)
Sep 26, 2019 8.720 8.890 8.610 8.610 725,226 -0.14(-1.60%)
Sep 25, 2019 8.770 9.030 8.690 8.750 1,337,688 -0.03(-0.34%)
Sep 24, 2019 9.060 9.180 8.770 8.780 1,306,182 -0.28(-3.09%)
Sep 23, 2019 9.400 9.400 9.060 9.060 774,109 -0.44(-4.63%)
Sep 20, 2019 9.290 9.600 9.250 9.500 1,170,600 +0.39(+4.28%)
Sep 19, 2019 9.000 9.380 8.990 9.110 1,011,815 +0.07(+0.77%)
Sep 18, 2019 9.000 9.140 8.950 9.040 763,257 +0.02(+0.22%)
Sep 17, 2019 9.240 9.280 9.000 9.020 1,078,881 -0.31(-3.32%)
Sep 16, 2019 9.510 9.660 9.250 9.330 604,140 -0.17(-1.79%)
Sep 13, 2019 9.450 9.590 9.410 9.500 1,264,000 +0.11(+1.17%)
Sep 12, 2019 9.560 9.790 9.360 9.390 562,073 -0.18(-1.88%)
Sep 11, 2019 9.770 9.840 9.480 9.570 967,227 -0.18(-1.85%)
Sep 10, 2019 9.700 9.800 9.390 9.750 1,048,148 -0.03(-0.31%)
Sep 09, 2019 10.04 10.27 9.710 9.780 1,673,699 -0.18(-1.81%)
Sep 06, 2019 10.08 10.17 9.850 9.960 866,900 -0.01(-0.10%)
Sep 05, 2019 10.10 10.14 9.910 9.970 1,139,308 -0.01(-0.10%)
Sep 04, 2019 9.670 10.13 9.610 9.980 1,847,915 +0.63(+6.74%)
Sep 03, 2019 9.450 10.05 9.310 9.350 2,846,725 -0.11(-1.16%)
Aug 30, 2019 9.360 9.500 9.150 9.460 795,500 +0.26(+2.83%)
Aug 29, 2019 8.960 9.380 8.950 9.200 1,703,838 +0.38(+4.31%)
Aug 28, 2019 8.800 8.860 8.450 8.820 646,078 +0.18(+2.08%)
Aug 27, 2019 8.440 8.930 8.410 8.640 1,736,427 +0.29(+3.47%)
Aug 26, 2019 8.150 8.360 8.150 8.350 450,383 +0.28(+3.47%)
Aug 23, 2019 8.210 8.250 7.860 8.070 2,366,200 -0.13(-1.59%)
Aug 22, 2019 8.270 8.440 8.150 8.200 1,529,976 -0.02(-0.24%)
Aug 21, 2019 8.410 8.520 8.010 8.220 2,532,674 -0.09(-1.08%)
Aug 20, 2019 8.450 8.680 8.310 8.310 2,197,597 -0.14(-1.66%)
Aug 19, 2019 9.000 9.100 8.270 8.450 4,031,883 -0.25(-2.87%)
Aug 16, 2019 8.480 9.110 8.400 8.700 2,960,900 +0.39(+4.69%)
Aug 15, 2019 8.220 8.380 8.080 8.310 2,182,011 +0.17(+2.09%)
Aug 14, 2019 8.660 8.790 8.050 8.140 2,514,449 -0.70(-7.92%)
Aug 13, 2019 10.67 10.98 8.820 8.840 4,085,231 -1.09(-10.98%)
Aug 12, 2019 9.720 10.15 9.530 9.930 4,429,969 +0.37(+3.87%)
Aug 09, 2019 9.060 9.580 9.060 9.560 2,143,500 +0.51(+5.64%)
Aug 08, 2019 8.600 9.220 8.550 9.050 2,625,931 +0.66(+7.87%)
Aug 07, 2019 7.960 8.400 7.900 8.390 1,686,948 +0.55(+7.02%)
Aug 06, 2019 8.200 8.480 7.770 7.840 2,022,765 -0.34(-4.16%)
Aug 05, 2019 8.490 8.500 7.870 8.180 3,098,205 -0.62(-7.05%)
Aug 02, 2019 9.070 9.130 8.570 8.800 3,626,500 -0.53(-5.68%)
Aug 01, 2019 9.790 9.830 8.850 9.330 2,652,323 -0.44(-4.50%)
Jul 31, 2019 9.940 10.15 9.730 9.770 874,627 -0.25(-2.50%)
Jul 30, 2019 10.00 10.12 9.980 10.02 985,923 -0.06(-0.60%)
Jul 29, 2019 10.19 10.19 9.940 10.08 1,375,843 +0.00(+0.00%)
Jul 26, 2019 9.900 10.20 9.731 10.08 2,083,200 +0.36(+3.70%)
Jul 25, 2019 10.05 10.46 9.700 9.720 2,177,314 -0.48(-4.71%)
Jul 24, 2019 10.50 10.59 9.900 10.20 2,866,549 -0.18(-1.73%)
Jul 23, 2019 10.00 10.50 9.900 10.38 2,763,735 +0.33(+3.28%)
Jul 22, 2019 10.50 10.51 9.630 10.05 5,289,886 -0.45(-4.29%)
Jul 19, 2019 10.93 11.16 10.10 10.50 6,048,200 -0.55(-4.98%)
Jul 18, 2019 11.59 11.88 11.00 11.05 9,067,680 -0.45(-3.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.