Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pdd Holdings Inc (NQ: PDD )

116.16 -0.50 (-0.43%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 69.19 70.19 68.06 69.14 4,796,946 +0.24(+0.35%)
Jun 29, 2023 68.23 68.93 66.40 68.90 7,074,435 -1.31(-1.87%)
Jun 28, 2023 71.00 71.14 69.21 70.21 5,465,793 -1.47(-2.05%)
Jun 27, 2023 71.50 73.47 71.43 71.68 6,621,831 +2.10(+3.02%)
Jun 26, 2023 70.24 71.13 69.20 69.58 5,791,747 -0.22(-0.32%)
Jun 23, 2023 71.32 71.33 68.58 69.80 9,189,934 -3.09(-4.24%)
Jun 22, 2023 72.68 74.24 71.41 72.89 5,247,752 -0.14(-0.19%)
Jun 21, 2023 73.00 75.78 72.73 73.03 9,012,585 -1.29(-1.74%)
Jun 20, 2023 75.57 76.01 73.40 74.32 14,019,590 -5.55(-6.95%)
Jun 16, 2023 81.72 82.48 77.11 79.87 12,516,752 -0.94(-1.16%)
Jun 15, 2023 81.73 83.40 80.31 80.81 11,332,376 +2.14(+2.72%)
Jun 14, 2023 77.46 79.08 76.13 78.67 9,369,920 +1.21(+1.56%)
Jun 13, 2023 78.69 80.02 77.05 77.46 8,276,060 +1.37(+1.80%)
Jun 12, 2023 76.00 77.69 75.24 76.09 5,752,617 -0.01(-0.01%)
Jun 09, 2023 75.78 77.99 74.89 76.10 13,375,247 +1.17(+1.56%)
Jun 08, 2023 72.94 77.21 72.88 74.93 11,424,925 +2.43(+3.35%)
Jun 07, 2023 71.68 73.92 70.95 72.50 9,306,145 -0.31(-0.43%)
Jun 06, 2023 67.78 73.16 67.45 72.81 12,937,950 +4.75(+6.98%)
Jun 05, 2023 69.12 69.17 66.63 68.06 7,362,926 -1.48(-2.13%)
Jun 02, 2023 71.29 72.00 69.36 69.54 11,489,737 +0.45(+0.65%)
Jun 01, 2023 63.86 70.74 63.84 69.09 15,157,306 +3.77(+5.77%)
May 31, 2023 65.80 65.82 62.53 65.32 15,267,171 -2.31(-3.42%)
May 30, 2023 71.44 72.27 66.76 67.63 21,514,272 -3.79(-5.31%)
May 26, 2023 68.52 71.50 66.72 71.42 26,329,858 +11.40(+18.99%)
May 25, 2023 61.03 61.92 59.98 60.02 11,714,768 -0.92(-1.51%)
May 24, 2023 61.95 63.35 60.00 60.94 9,343,874 -0.99(-1.60%)
May 23, 2023 61.50 63.25 60.89 61.93 6,894,895 -1.11(-1.76%)
May 22, 2023 61.93 64.19 61.93 63.04 11,938,634 +2.51(+4.15%)
May 19, 2023 61.02 61.60 60.01 60.53 6,532,227 -1.07(-1.74%)
May 18, 2023 66.16 67.20 61.12 61.60 13,242,264 -4.85(-7.30%)
May 17, 2023 64.66 66.73 63.80 66.45 5,801,976 +0.44(+0.67%)
May 16, 2023 64.74 66.72 64.49 66.01 5,114,357 -0.06(-0.09%)
May 15, 2023 65.20 66.54 63.64 66.07 9,856,897 +2.75(+4.34%)
May 12, 2023 63.84 64.30 62.80 63.32 6,484,411 -1.85(-2.84%)
May 11, 2023 61.04 65.70 60.52 65.17 12,368,586 +4.29(+7.05%)
May 10, 2023 60.46 61.74 59.67 60.88 7,439,192 -0.53(-0.86%)
May 09, 2023 59.80 61.53 59.70 61.41 9,461,188 -0.55(-0.89%)
May 08, 2023 62.87 62.89 61.09 61.96 7,919,933 -1.10(-1.74%)
May 05, 2023 64.04 64.23 63.01 63.06 6,438,630 -1.08(-1.68%)
May 04, 2023 63.92 65.52 63.48 64.14 7,109,068 +0.62(+0.98%)
May 03, 2023 64.21 64.74 62.75 63.52 4,694,220 -0.67(-1.04%)
May 02, 2023 67.40 67.72 63.56 64.19 9,072,782 -4.40(-6.41%)
May 01, 2023 67.69 69.46 67.68 68.59 3,030,087 +0.44(+0.65%)
Apr 28, 2023 65.40 68.81 65.40 68.15 6,315,419 +2.03(+3.07%)
Apr 27, 2023 66.10 66.68 64.58 66.12 5,421,371 +0.97(+1.49%)
Apr 26, 2023 66.29 66.84 64.62 65.15 7,054,895 +0.57(+0.88%)
Apr 25, 2023 64.45 65.23 63.58 64.58 10,294,145 -2.17(-3.25%)
Apr 24, 2023 68.75 68.75 65.33 66.75 9,419,001 -2.48(-3.58%)
Apr 21, 2023 68.70 69.24 67.86 69.23 6,561,200 -0.46(-0.66%)
Apr 20, 2023 69.74 70.20 68.89 69.69 7,411,974 -0.40(-0.57%)
Apr 19, 2023 68.60 70.17 68.50 70.09 4,285,209 -0.17(-0.24%)
Apr 18, 2023 69.76 71.98 69.75 70.26 6,078,825 +1.31(+1.90%)
Apr 17, 2023 69.34 69.52 68.08 68.95 6,699,412 +1.27(+1.88%)
Apr 14, 2023 68.50 68.84 67.45 67.68 5,133,882 -0.85(-1.24%)
Apr 13, 2023 68.03 69.53 67.83 68.53 7,700,437 +1.51(+2.25%)
Apr 12, 2023 69.16 69.69 66.74 67.02 14,851,294 -3.69(-5.22%)
Apr 11, 2023 72.05 72.44 70.62 70.71 7,277,164 -0.60(-0.84%)
Apr 10, 2023 71.00 72.00 70.18 71.31 5,135,274 -0.72(-1.00%)
Apr 06, 2023 72.50 72.60 71.16 72.03 5,117,448 -0.29(-0.40%)
Apr 05, 2023 73.14 73.14 71.62 72.32 5,252,502 -0.88(-1.20%)
Apr 04, 2023 74.90 74.90 72.79 73.20 5,008,040 -1.64(-2.19%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.