Breaking News Bar

Business News and Information

Pinduoduo Inc ADR (NQ: PDD )

99.90 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 170.19 175.35 165.15 165.71 4,841,700 -3.65(-2.16%)
Jan 28, 2021 169.26 174.70 164.64 169.36 5,274,641 +3.06(+1.84%)
Jan 27, 2021 169.96 173.20 165.88 166.30 5,221,165 -7.68(-4.41%)
Jan 26, 2021 181.60 182.07 172.58 173.98 6,535,367 -6.45(-3.57%)
Jan 25, 2021 181.45 195.11 179.50 180.43 12,610,374 +8.54(+4.97%)
Jan 22, 2021 172.60 172.80 168.50 171.89 4,300,000 -0.92(-0.53%)
Jan 21, 2021 170.25 174.08 167.50 172.81 4,284,072 +1.85(+1.08%)
Jan 20, 2021 175.48 181.70 170.11 170.96 6,577,540 +2.17(+1.29%)
Jan 19, 2021 166.89 173.00 166.55 168.79 7,123,693 +7.59(+4.71%)
Jan 15, 2021 162.95 164.73 157.80 161.20 7,262,200 -6.06(-3.62%)
Jan 14, 2021 170.60 172.35 164.39 167.26 6,315,786 +2.46(+1.49%)
Jan 13, 2021 173.21 173.21 160.18 164.80 10,886,514 -4.68(-2.76%)
Jan 12, 2021 169.46 172.84 168.00 169.48 5,953,472 -3.01(-1.75%)
Jan 11, 2021 170.94 174.89 162.21 172.49 9,350,951 -8.28(-4.58%)
Jan 08, 2021 182.70 186.67 174.37 180.77 8,818,800 +0.65(+0.36%)
Jan 07, 2021 184.37 184.77 176.50 180.12 8,594,568 +3.37(+1.91%)
Jan 06, 2021 184.24 187.70 176.03 176.75 11,857,492 -10.45(-5.58%)
Jan 05, 2021 172.35 187.45 171.13 187.20 16,148,760 +20.42(+12.24%)
Jan 04, 2021 176.75 176.75 166.18 166.78 10,968,667 -10.89(-6.13%)
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%)
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