Breaking News Bar

Business News and Information

Pinduoduo Inc ADR (NQ: PDD )

96.32 +1.77 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.80 20.89 20.35 20.63 3,002,400 -0.13(-0.63%)
Jun 27, 2019 20.70 21.08 20.64 20.76 4,536,914 +0.31(+1.52%)
Jun 26, 2019 20.54 20.77 20.30 20.45 6,456,212 -0.09(-0.44%)
Jun 25, 2019 20.46 20.72 20.26 20.54 4,832,612 -0.21(-1.01%)
Jun 24, 2019 21.04 21.14 20.56 20.75 3,552,327 -0.30(-1.43%)
Jun 21, 2019 20.88 21.30 20.76 21.05 6,801,000 +0.10(+0.48%)
Jun 20, 2019 21.50 21.78 20.61 20.95 6,480,756 -0.01(-0.05%)
Jun 19, 2019 21.29 21.30 20.24 20.96 4,218,964 +0.07(+0.34%)
Jun 18, 2019 20.95 21.31 20.82 20.89 7,482,612 +0.30(+1.46%)
Jun 17, 2019 20.50 20.87 20.37 20.59 2,690,082 +0.08(+0.39%)
Jun 14, 2019 20.29 20.56 19.93 20.51 2,631,200 +0.04(+0.20%)
Jun 13, 2019 20.69 21.08 20.40 20.47 4,121,757 +0.06(+0.29%)
Jun 12, 2019 19.90 20.46 19.64 20.41 4,361,710 +0.36(+1.80%)
Jun 11, 2019 20.56 20.75 19.99 20.05 4,033,618 -0.15(-0.74%)
Jun 10, 2019 20.25 20.95 20.15 20.20 4,994,695 +0.42(+2.12%)
Jun 07, 2019 19.49 20.13 19.46 19.78 3,391,600 +0.41(+2.12%)
Jun 06, 2019 19.09 19.64 19.00 19.37 4,101,203 +0.24(+1.25%)
Jun 05, 2019 19.29 19.37 18.84 19.13 3,951,460 -0.15(-0.78%)
Jun 04, 2019 19.18 19.72 18.96 19.28 6,081,090 +0.25(+1.31%)
Jun 03, 2019 19.38 19.38 18.46 19.03 6,404,796 -0.39(-2.01%)
May 31, 2019 19.29 19.56 19.12 19.42 4,569,800 -0.23(-1.17%)
May 30, 2019 20.05 20.17 19.32 19.65 4,986,582 -0.33(-1.65%)
May 29, 2019 20.00 20.13 19.54 19.98 5,738,927 -0.25(-1.24%)
May 28, 2019 20.51 20.54 19.95 20.23 7,613,205 -0.05(-0.25%)
May 24, 2019 20.80 20.98 20.14 20.28 3,124,100 -0.25(-1.22%)
May 23, 2019 20.13 20.99 19.95 20.53 8,143,103 +0.07(+0.34%)
May 22, 2019 21.30 21.30 20.08 20.46 10,453,422 -1.06(-4.93%)
May 21, 2019 21.24 22.06 21.21 21.52 8,944,148 +0.74(+3.56%)
May 20, 2019 21.51 21.61 20.00 20.78 26,781,775 -1.92(-8.46%)
May 17, 2019 22.20 23.40 22.13 22.70 10,572,500 -0.16(-0.70%)
May 16, 2019 22.20 23.23 22.05 22.86 9,290,070 +0.83(+3.77%)
May 15, 2019 22.21 22.26 21.60 22.03 6,362,286 -0.12(-0.54%)
May 14, 2019 21.26 22.20 20.98 22.15 8,330,563 +1.40(+6.75%)
May 13, 2019 21.51 21.51 20.58 20.75 13,823,816 -1.65(-7.37%)
May 10, 2019 22.60 22.98 21.80 22.40 7,946,000 -0.73(-3.16%)
May 09, 2019 22.63 23.33 21.61 23.13 6,358,367 -0.06(-0.26%)
May 08, 2019 22.77 23.48 22.31 23.19 5,858,709 +0.37(+1.62%)
May 07, 2019 23.40 23.74 22.47 22.82 5,376,201 -0.68(-2.89%)
May 06, 2019 22.50 23.78 22.47 23.50 6,696,802 -0.46(-1.92%)
May 03, 2019 23.45 24.04 23.30 23.96 4,956,900 +0.83(+3.59%)
May 02, 2019 23.27 23.64 22.89 23.13 4,471,925 -0.17(-0.73%)
May 01, 2019 22.18 23.62 21.60 23.30 7,310,326 +1.07(+4.81%)
Apr 30, 2019 22.01 22.47 21.93 22.23 4,642,102 -0.05(-0.22%)
Apr 29, 2019 22.00 22.40 22.00 22.28 4,429,239 +0.36(+1.64%)
Apr 26, 2019 22.85 23.00 21.76 21.92 13,269,600 -1.15(-4.98%)
Apr 25, 2019 23.62 23.62 22.81 23.07 7,135,419 -0.87(-3.63%)
Apr 24, 2019 24.30 24.36 23.36 23.94 6,961,195 -0.49(-2.01%)
Apr 23, 2019 24.28 24.83 24.20 24.43 6,072,634 +0.43(+1.79%)
Apr 22, 2019 23.46 24.11 23.26 24.00 5,322,083 +0.45(+1.91%)
Apr 18, 2019 23.13 23.76 23.05 23.55 5,208,300 +0.53(+2.30%)
Apr 17, 2019 23.10 23.56 22.74 23.02 5,905,949 +0.52(+2.31%)
Apr 16, 2019 22.35 23.10 22.10 22.50 7,198,494 +0.49(+2.23%)
Apr 15, 2019 21.90 22.17 21.51 22.01 6,901,495 +0.32(+1.48%)
Apr 12, 2019 22.06 22.36 21.40 21.69 7,697,700 +0.02(+0.09%)
Apr 11, 2019 21.84 22.09 21.61 21.67 3,893,154 -0.28(-1.28%)
Apr 10, 2019 22.43 23.30 21.88 21.95 8,006,452 -0.40(-1.79%)
Apr 09, 2019 21.86 22.50 21.50 22.35 5,874,758 +0.52(+2.38%)
Apr 08, 2019 21.79 22.43 21.41 21.83 10,406,366 +0.23(+1.06%)
Apr 05, 2019 22.73 22.80 21.30 21.60 19,112,100 -1.00(-4.42%)
Apr 04, 2019 23.11 23.17 22.36 22.60 14,256,173 -0.91(-3.87%)
Apr 03, 2019 24.75 25.02 23.18 23.51 12,499,624 -0.95(-3.88%)
Apr 02, 2019 24.59 24.59 24.11 24.46 4,058,152 -0.21(-0.85%)
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