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 )

116.56 -0.10 (-0.09%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 95.86 101.19 95.78 97.98 7,117,263 +0.83(+0.85%)
Jan 30, 2023 99.61 99.67 95.81 97.15 10,532,742 -7.53(-7.19%)
Jan 27, 2023 104.70 106.38 102.90 104.68 5,902,764 +0.02(+0.02%)
Jan 26, 2023 98.86 104.92 98.37 104.66 11,603,728 +8.17(+8.47%)
Jan 25, 2023 95.55 97.29 94.25 96.49 3,398,639 +0.18(+0.19%)
Jan 24, 2023 93.92 96.44 93.87 96.31 3,309,808 +1.01(+1.06%)
Jan 23, 2023 93.50 96.91 93.50 95.30 4,875,711 +2.46(+2.65%)
Jan 20, 2023 92.01 93.45 91.12 92.84 5,371,022 +2.62(+2.90%)
Jan 19, 2023 91.85 92.96 90.22 90.22 5,934,073 +0.67(+0.75%)
Jan 18, 2023 96.11 97.58 89.36 89.55 10,706,988 -5.30(-5.59%)
Jan 17, 2023 94.50 95.26 92.76 94.85 7,226,315 -2.15(-2.22%)
Jan 13, 2023 94.30 99.16 94.30 97.00 6,835,470 +3.54(+3.79%)
Jan 12, 2023 92.88 94.58 91.76 93.46 5,393,912 +0.44(+0.47%)
Jan 11, 2023 93.78 94.47 92.51 93.02 4,756,656 -1.07(-1.14%)
Jan 10, 2023 96.46 97.03 93.27 94.09 5,790,125 -1.43(-1.50%)
Jan 09, 2023 99.00 99.30 95.23 95.52 9,247,158 -0.44(-0.46%)
Jan 06, 2023 94.22 96.49 93.11 95.96 9,022,090 +0.53(+0.56%)
Jan 05, 2023 90.00 96.75 89.14 95.43 13,886,389 +4.37(+4.80%)
Jan 04, 2023 89.17 92.80 88.70 91.06 13,517,031 +6.53(+7.73%)
Jan 03, 2023 85.51 89.49 84.23 84.53 12,099,670 +2.98(+3.65%)
Dec 30, 2022 80.14 82.60 80.02 81.55 5,058,387 -0.86(-1.04%)
Dec 29, 2022 81.53 83.24 80.43 82.41 6,616,593 +0.99(+1.22%)
Dec 28, 2022 83.85 85.19 78.82 81.42 10,641,319 -3.78(-4.44%)
Dec 27, 2022 85.09 88.57 84.56 85.20 7,932,717 +1.17(+1.39%)
Dec 23, 2022 84.43 85.41 83.64 84.03 3,867,497 -1.46(-1.71%)
Dec 22, 2022 86.98 87.85 84.55 85.49 6,378,716 -0.44(-0.51%)
Dec 21, 2022 85.76 87.09 83.91 85.93 6,067,116 +0.28(+0.33%)
Dec 20, 2022 84.79 87.39 84.13 85.65 7,106,038 -1.30(-1.50%)
Dec 19, 2022 87.17 87.49 86.20 86.95 9,058,639 -0.08(-0.09%)
Dec 16, 2022 88.42 90.08 86.82 87.03 8,431,987 -0.12(-0.14%)
Dec 15, 2022 92.74 92.81 86.13 87.15 9,078,106 -2.86(-3.18%)
Dec 14, 2022 88.75 90.68 88.11 90.01 6,802,132 +1.27(+1.43%)
Dec 13, 2022 90.11 93.16 88.25 88.74 12,667,973 +2.67(+3.10%)
Dec 12, 2022 87.27 88.41 85.53 86.07 9,542,291 -3.64(-4.06%)
Dec 09, 2022 91.63 92.03 89.07 89.71 10,133,710 -1.40(-1.54%)
Dec 08, 2022 88.00 91.27 87.85 91.11 17,275,796 +5.29(+6.16%)
Dec 07, 2022 83.51 86.63 83.10 85.82 12,162,847 -1.09(-1.25%)
Dec 06, 2022 87.30 88.00 85.53 86.91 9,922,329 -0.89(-1.01%)
Dec 05, 2022 88.95 89.87 84.71 87.80 19,478,380 +1.46(+1.69%)
Dec 02, 2022 82.55 88.13 82.41 86.34 15,641,417 +2.60(+3.10%)
Dec 01, 2022 79.24 85.11 78.90 83.74 16,641,032 +1.70(+2.07%)
Nov 30, 2022 80.42 84.27 78.90 82.04 30,630,374 +3.61(+4.60%)
Nov 29, 2022 77.98 80.00 76.46 78.43 21,321,572 +4.38(+5.91%)
Nov 28, 2022 74.78 76.36 73.55 74.05 25,381,764 +8.30(+12.62%)
Nov 25, 2022 65.78 66.65 64.17 65.75 6,120,109 -0.96(-1.44%)
Nov 23, 2022 68.46 68.58 65.52 66.71 7,979,204 -0.05(-0.07%)
Nov 22, 2022 65.18 66.89 64.80 66.76 7,684,403 -0.86(-1.27%)
Nov 21, 2022 68.43 69.55 66.01 67.62 7,774,515 -2.53(-3.61%)
Nov 18, 2022 71.18 71.98 68.40 70.15 8,061,258 -0.40(-0.57%)
Nov 17, 2022 66.40 72.63 66.15 70.55 13,913,683 +2.99(+4.43%)
Nov 16, 2022 68.30 69.31 67.53 67.56 8,164,560 -3.41(-4.80%)
Nov 15, 2022 69.94 72.74 69.88 70.97 15,833,319 +5.58(+8.53%)
Nov 14, 2022 67.59 67.95 63.00 65.39 13,109,505 +0.21(+0.32%)
Nov 11, 2022 67.50 68.60 64.55 65.18 12,816,793 +1.13(+1.76%)
Nov 10, 2022 62.95 64.99 62.40 64.05 12,163,915 +4.89(+8.27%)
Nov 09, 2022 60.40 61.36 58.83 59.16 9,116,599 -3.76(-5.98%)
Nov 08, 2022 60.31 63.16 58.12 62.92 10,245,250 +1.20(+1.94%)
Nov 07, 2022 63.01 64.63 61.44 61.72 16,512,233 -0.17(-0.27%)
Nov 04, 2022 61.79 62.90 58.41 61.89 22,540,768 +4.92(+8.64%)
Nov 03, 2022 52.22 58.19 52.00 56.97 12,865,806 +3.36(+6.27%)
Nov 02, 2022 54.00 55.75 53.07 53.61 10,561,572 -0.28(-0.52%)
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.