Breaking News Bar

Business News and Information

Pinduoduo Inc ADR (NQ: PDD )

94.47 -3.81 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 177.67 177.67 177.67 23,304,490 -1.44(-0.80%)
Dec 30, 2020 163.34 179.37 163.30 179.11 23,304,490 +12.92(+7.77%)
Dec 29, 2020 147.90 168.77 147.49 166.19 25,193,518 +22.39(+15.57%)
Dec 28, 2020 154.24 154.28 143.10 143.80 7,466,035 -8.95(-5.86%)
Dec 24, 2020 137.59 156.98 137.00 152.75 13,847,600 +12.50(+8.91%)
Dec 23, 2020 142.00 142.14 136.75 140.25 5,719,099 +1.23(+0.88%)
Dec 22, 2020 147.30 147.37 138.81 139.02 6,034,431 -7.85(-5.34%)
Dec 21, 2020 146.28 151.13 145.02 146.87 4,287,867 -2.50(-1.67%)
Dec 18, 2020 150.65 153.41 147.83 149.37 4,916,200 -0.58(-0.39%)
Dec 17, 2020 146.69 150.27 146.50 149.95 5,910,415 +4.48(+3.08%)
Dec 16, 2020 143.27 146.20 141.00 145.47 4,243,497 +3.44(+2.42%)
Dec 15, 2020 143.14 143.28 138.57 142.03 5,216,814 -0.09(-0.06%)
Dec 14, 2020 144.68 146.97 140.42 142.12 7,694,645 -5.53(-3.75%)
Dec 11, 2020 148.80 150.12 141.46 147.65 8,227,500 -6.69(-4.33%)
Dec 10, 2020 147.01 155.91 146.00 154.34 6,334,877 +6.77(+4.59%)
Dec 09, 2020 161.96 163.10 145.77 147.57 11,082,981 -9.92(-6.30%)
Dec 08, 2020 149.91 161.50 149.14 157.49 9,907,827 +10.70(+7.29%)
Dec 07, 2020 146.67 150.94 146.10 146.79 6,347,487 +0.43(+0.29%)
Dec 04, 2020 147.33 150.95 143.53 146.36 5,729,500 +1.20(+0.83%)
Dec 03, 2020 144.80 148.42 142.51 145.16 6,306,803 +1.10(+0.76%)
Dec 02, 2020 132.17 144.94 129.19 144.06 9,955,550 +7.52(+5.51%)
Dec 01, 2020 139.81 141.63 134.35 136.54 5,089,027 -2.27(-1.64%)
Nov 30, 2020 141.39 141.79 132.00 138.81 19,565,508 -5.24(-3.64%)
Nov 27, 2020 141.23 144.79 140.39 144.05 6,684,300 +8.15(+6.00%)
Nov 25, 2020 140.31 140.99 133.12 135.90 9,415,300 -8.04(-5.59%)
Nov 24, 2020 142.33 145.15 141.62 143.94 7,028,354 +2.89(+2.05%)
Nov 23, 2020 145.94 148.94 140.58 141.05 10,974,556 -2.50(-1.74%)
Nov 20, 2020 142.01 147.64 140.78 143.55 11,635,400 +5.89(+4.28%)
Nov 19, 2020 134.44 139.88 132.96 137.66 10,857,622 +5.28(+3.99%)
Nov 18, 2020 129.88 134.49 128.80 132.38 19,265,884 +0.01(+0.01%)
Nov 17, 2020 132.43 139.36 129.46 132.37 17,965,005 -9.66(-6.80%)
Nov 16, 2020 146.28 149.05 140.72 142.03 12,719,003 -9.26(-6.12%)
Nov 13, 2020 140.72 155.61 140.64 151.29 29,516,100 +17.08(+12.73%)
Nov 12, 2020 138.15 138.27 127.01 134.21 32,085,019 +23.06(+20.75%)
Nov 11, 2020 102.46 113.44 100.51 111.15 11,932,294 +8.06(+7.82%)
Nov 10, 2020 101.14 105.38 96.54 103.09 9,721,836 -3.05(-2.87%)
Nov 09, 2020 112.58 112.72 105.69 106.14 8,756,499 -8.39(-7.33%)
Nov 06, 2020 113.80 116.58 110.55 114.53 4,215,900 +1.46(+1.29%)
Nov 05, 2020 113.78 116.79 110.45 113.07 8,588,463 +2.81(+2.55%)
Nov 04, 2020 101.82 110.41 101.70 110.26 11,311,371 +12.54(+12.83%)
Nov 03, 2020 94.60 100.26 93.01 97.72 11,029,346 +6.10(+6.66%)
Nov 02, 2020 91.91 93.50 88.69 91.62 4,371,658 +1.64(+1.82%)
Oct 30, 2020 93.56 95.37 89.23 89.98 4,870,200 -4.14(-4.40%)
Oct 29, 2020 91.96 97.25 91.20 94.12 8,635,063 +4.13(+4.59%)
Oct 28, 2020 88.98 90.66 87.67 89.99 3,963,529 -0.32(-0.35%)
Oct 27, 2020 88.10 90.95 87.50 90.31 3,466,256 +3.39(+3.90%)
Oct 26, 2020 86.26 88.78 85.56 86.92 2,592,120 +0.01(+0.01%)
Oct 23, 2020 87.87 87.87 85.60 86.91 2,829,600 -0.86(-0.98%)
Oct 22, 2020 90.00 91.50 86.58 87.77 5,904,723 -2.46(-2.73%)
Oct 21, 2020 90.26 93.19 89.41 90.23 6,393,902 +1.16(+1.30%)
Oct 20, 2020 85.44 91.55 85.04 89.07 8,796,668 +4.92(+5.85%)
Oct 19, 2020 84.90 86.30 83.25 84.15 4,165,182 +0.13(+0.15%)
Oct 16, 2020 83.78 85.86 83.35 84.02 3,644,200 +1.23(+1.49%)
Oct 15, 2020 80.54 82.91 79.81 82.79 3,366,656 +0.13(+0.16%)
Oct 14, 2020 85.48 87.10 82.18 82.66 4,367,119 -1.99(-2.35%)
Oct 13, 2020 84.20 85.09 82.32 84.65 4,631,595 -0.07(-0.08%)
Oct 12, 2020 81.88 85.30 80.70 84.72 11,394,415 +5.18(+6.51%)
Oct 09, 2020 74.00 79.75 73.66 79.54 13,997,200 +6.13(+8.35%)
Oct 08, 2020 75.03 76.25 73.01 73.41 4,180,416 -1.39(-1.86%)
Oct 07, 2020 74.39 75.95 73.91 74.80 6,572,352 +1.81(+2.48%)
Oct 06, 2020 72.00 74.69 71.31 72.99 7,210,998 +0.92(+1.28%)
Oct 05, 2020 72.20 72.29 69.89 72.07 7,994,687 +0.67(+0.94%)
Oct 02, 2020 72.17 74.05 71.28 71.40 5,843,700 -2.98(-4.01%)
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.
 
bottom clear