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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fangdd Network Group Ltd ADR (NQ: DUO )

1.210 +0.140 (+13.08%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 27, 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 (%)
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 269,039 -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%)
Sep 03, 2024 0.4040 0.4040 0.3622 0.3800 99,761 -0.02(-5.05%)
Aug 30, 2024 0.4400 0.4503 0.3950 0.4002 216,146 -0.03(-7.58%)
Aug 29, 2024 0.4400 0.4532 0.4309 0.4330 54,329 -0.01(-1.30%)
Aug 28, 2024 0.4500 0.4561 0.4300 0.4387 167,722 -0.02(-5.04%)
Aug 27, 2024 0.5100 0.5100 0.4620 0.4620 39,565 -0.06(-11.21%)
Aug 26, 2024 0.4590 0.5400 0.4580 0.5203 173,096 +0.06(+13.48%)
Aug 23, 2024 0.4800 0.4800 0.4560 0.4585 148,682 -0.01(-1.40%)
Aug 22, 2024 0.4600 0.4822 0.4500 0.4650 132,140 -0.02(-4.14%)
Aug 21, 2024 0.4200 0.4900 0.4100 0.4851 411,424 +0.06(+15.31%)
Aug 20, 2024 0.4630 0.4630 0.4105 0.4207 114,357 -0.02(-4.60%)
Aug 19, 2024 0.4300 0.4600 0.4200 0.4410 188,300 +0.02(+4.40%)
Aug 16, 2024 0.3810 0.4420 0.3810 0.4224 190,448 +0.03(+6.67%)
Aug 15, 2024 0.3990 0.3990 0.3700 0.3960 67,076 +0.01(+3.80%)
Aug 14, 2024 0.3850 0.3900 0.3810 0.3815 46,202 -0.01(-2.15%)
Aug 13, 2024 0.3890 0.3949 0.3800 0.3899 58,548 +0.00(+0.23%)
Aug 12, 2024 0.4058 0.4058 0.3851 0.3890 46,708 -0.00(-0.26%)
Aug 09, 2024 0.3810 0.3959 0.3810 0.3900 44,490 -0.01(-1.74%)
Aug 08, 2024 0.3800 0.3995 0.3794 0.3969 62,201 +0.01(+1.30%)
Aug 07, 2024 0.4200 0.4200 0.3840 0.3918 53,622 -0.01(-1.58%)
Aug 06, 2024 0.3890 0.4199 0.3740 0.3981 82,780 +0.03(+8.77%)
Aug 05, 2024 0.3992 0.3992 0.3600 0.3660 118,484 -0.02(-4.64%)
Aug 02, 2024 0.3990 0.3992 0.3720 0.3838 98,605 -0.01(-2.12%)
Aug 01, 2024 0.4298 0.4400 0.3850 0.3921 314,110 -0.03(-7.52%)
Jul 31, 2024 0.4500 0.4599 0.4110 0.4240 163,808 -0.01(-1.40%)
Jul 30, 2024 0.4598 0.4790 0.4250 0.4300 256,877 -0.02(-4.00%)
Jul 29, 2024 0.4591 0.4700 0.4404 0.4479 76,019 -0.00(-0.69%)
Jul 26, 2024 0.4462 0.4700 0.4400 0.4510 72,777 -0.01(-2.38%)
Jul 25, 2024 0.4637 0.4770 0.4230 0.4620 250,847 -0.08(-14.13%)
Jul 24, 2024 0.4326 0.5380 0.4126 0.5380 1,488,864 +0.10(+23.71%)
Jul 23, 2024 0.4406 0.4406 0.4115 0.4349 111,361 -0.02(-4.08%)
Jul 22, 2024 0.4600 0.4651 0.4115 0.4534 174,363 -0.01(-1.46%)
Jul 19, 2024 0.4768 0.4800 0.4515 0.4601 57,910 +0.01(+1.95%)
Jul 18, 2024 0.4888 0.4901 0.4400 0.4513 213,467 -0.05(-9.74%)
Jul 17, 2024 0.5000 0.5160 0.4900 0.5000 145,819 -0.02(-3.10%)
Jul 16, 2024 0.5300 0.5450 0.4990 0.5160 182,641 -0.02(-3.64%)
Jul 15, 2024 0.5398 0.5500 0.5200 0.5355 134,535 -0.00(-0.02%)
Jul 12, 2024 0.5600 0.5700 0.5201 0.5356 208,921 -0.01(-2.62%)
Jul 11, 2024 0.5470 0.5684 0.5010 0.5500 217,820 -0.00(-0.42%)
Jul 10, 2024 0.5690 0.5881 0.5300 0.5523 106,963 -0.02(-3.71%)
Jul 09, 2024 0.5811 0.6100 0.5734 0.5736 37,597 -0.01(-1.12%)
Jul 08, 2024 0.5800 0.6149 0.5720 0.5801 87,327 +0.01(+1.19%)
Jul 05, 2024 0.5511 0.5950 0.5511 0.5733 87,812 -0.00(-0.10%)
Jul 03, 2024 0.5750 0.5996 0.5500 0.5739 57,907 -0.00(-0.19%)
Jul 02, 2024 0.5560 0.5790 0.5400 0.5750 193,806 +0.01(+1.59%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.