Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

Fangdd Network Group Ltd ADR (NQ: DUO )

1.070 -0.040 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.120 1.120 1.030 1.070 1,726,798 -0.04(-3.60%)
Oct 30, 2024 1.110 1.150 1.100 1.110 958,423 -0.05(-4.31%)
Oct 29, 2024 1.180 1.200 1.150 1.160 1,856,956 -0.02(-1.69%)
Oct 28, 2024 1.140 1.180 1.110 1.180 2,768,091 +0.10(+9.26%)
Oct 25, 2024 1.130 1.130 1.080 1.080 1,812,425 -0.03(-2.70%)
Oct 24, 2024 1.140 1.140 1.080 1.110 1,878,481 -0.04(-3.48%)
Oct 23, 2024 1.240 1.250 1.120 1.150 2,327,961 -0.10(-8.00%)
Oct 22, 2024 1.180 1.350 1.180 1.250 4,406,012 +0.03(+2.46%)
Oct 21, 2024 1.080 1.250 1.050 1.220 3,862,477 +0.06(+5.17%)
Oct 18, 2024 1.280 1.300 1.115 1.160 8,192,048 +0.08(+7.41%)
Oct 17, 2024 1.130 1.180 1.010 1.080 9,734,460 -0.35(-24.48%)
Oct 16, 2024 1.310 1.570 1.250 1.430 51,514,392 +0.51(+55.43%)
Oct 15, 2024 1.010 1.070 0.9000 0.9200 7,116,825 -0.14(-13.21%)
Oct 14, 2024 1.270 1.300 1.050 1.060 5,621,400 -0.22(-17.19%)
Oct 11, 2024 1.180 1.400 1.105 1.280 13,207,866 +0.06(+4.92%)
Oct 10, 2024 1.990 2.050 1.050 1.220 25,356,300 -0.54(-30.68%)
Oct 09, 2024 1.670 1.920 1.640 1.760 9,664,294 +0.10(+6.02%)
Oct 08, 2024 1.850 2.120 1.600 1.660 9,579,807 -0.51(-23.50%)
Oct 07, 2024 2.340 2.340 1.690 2.170 19,269,324 -0.36(-14.23%)
Oct 04, 2024 3.860 4.000 2.120 2.530 27,822,896 -1.24(-32.89%)
Oct 03, 2024 3.530 4.050 3.340 3.770 23,645,146 -0.61(-13.93%)
Oct 02, 2024 4.250 4.670 3.630 4.380 84,583,432 +0.99(+29.20%)
Oct 01, 2024 3.290 3.990 2.370 3.390 150,316,704 +0.29(+9.35%)
Sep 30, 2024 1.770 3.590 1.560 3.100 199,853,456 +1.84(+146.03%)
Sep 27, 2024 1.500 1.590 1.140 1.260 77,846,248 +0.19(+17.76%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.