Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

0.4585 -0.0065 (-1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
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%)
Jul 01, 2024 0.5500 0.6000 0.5390 0.5660 229,778 -0.02(-3.74%)
Jun 28, 2024 0.5375 0.6200 0.5375 0.5880 530,383 +0.05(+8.89%)
Jun 27, 2024 0.5400 0.5790 0.5400 0.5400 102,392 -0.01(-1.82%)
Jun 26, 2024 0.5599 0.5900 0.5355 0.5500 352,450 -0.01(-2.40%)
Jun 25, 2024 0.5640 0.5665 0.5205 0.5635 152,255 +0.01(+2.08%)
Jun 24, 2024 0.6230 0.6502 0.5501 0.5520 1,635,781 -0.05(-8.81%)
Jun 21, 2024 0.6200 0.6299 0.5900 0.6053 72,755 -0.04(-5.48%)
Jun 20, 2024 0.6500 0.6500 0.5900 0.6404 179,970 -0.01(-1.48%)
Jun 18, 2024 0.6400 0.6784 0.6305 0.6500 201,160 -0.06(-8.45%)
Jun 17, 2024 0.6060 0.7400 0.5911 0.7100 589,809 +0.10(+17.16%)
Jun 14, 2024 0.6100 0.6490 0.5708 0.6060 682,171 -0.05(-8.29%)
Jun 13, 2024 0.6900 0.7300 0.6300 0.6608 6,481,059 +0.05(+8.33%)
Jun 12, 2024 0.5950 0.6399 0.5900 0.6100 2,199,629 +0.03(+5.14%)
Jun 11, 2024 0.6165 0.6165 0.5257 0.5802 237,556 -0.04(-5.95%)
Jun 10, 2024 0.6300 0.6414 0.6000 0.6169 98,523 -0.04(-5.38%)
Jun 07, 2024 0.6400 0.7400 0.6350 0.6520 305,853 +0.02(+2.68%)
Jun 06, 2024 0.7012 0.7100 0.5813 0.6350 323,043 -0.07(-9.30%)
Jun 05, 2024 0.7300 0.7312 0.6900 0.7001 179,183 -0.05(-7.20%)
Jun 04, 2024 0.7500 0.7820 0.7080 0.7544 297,175 +0.02(+2.07%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.