Breaking News Bar

Business News and Information

Pinduoduo Inc ADR (NQ: PDD )

92.10 +0.21 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 89.23 89.75 87.80 88.94 8,203,480 -0.26(-0.29%)
Aug 28, 2020 87.72 92.02 87.72 89.20 6,490,500 +0.38(+0.43%)
Aug 27, 2020 89.00 89.78 86.40 88.82 7,676,256 -0.43(-0.48%)
Aug 26, 2020 88.70 89.60 84.88 89.25 11,223,451 +2.01(+2.30%)
Aug 25, 2020 83.41 88.88 82.54 87.24 16,337,163 +4.08(+4.91%)
Aug 24, 2020 85.62 85.99 82.40 83.16 15,582,036 -0.84(-1.00%)
Aug 21, 2020 87.52 88.29 83.36 84.00 40,084,600 -13.13(-13.52%)
Aug 20, 2020 95.07 98.20 94.50 97.13 12,900,775 +1.19(+1.24%)
Aug 19, 2020 91.56 96.74 91.45 95.94 12,451,671 +4.35(+4.75%)
Aug 18, 2020 90.95 92.34 89.64 91.59 7,031,476 +2.41(+2.70%)
Aug 17, 2020 90.79 91.55 85.71 89.18 10,744,936 +4.14(+4.87%)
Aug 14, 2020 88.54 88.71 84.01 85.04 6,059,300 -3.81(-4.29%)
Aug 13, 2020 90.00 91.13 88.14 88.85 3,558,861 -1.26(-1.40%)
Aug 12, 2020 88.16 90.96 86.62 90.11 5,412,002 +2.84(+3.25%)
Aug 11, 2020 88.03 91.04 86.80 87.27 5,621,454 -0.26(-0.30%)
Aug 10, 2020 89.41 90.55 86.33 87.53 5,481,573 -0.67(-0.76%)
Aug 07, 2020 90.63 93.38 87.32 88.20 7,389,200 -3.42(-3.73%)
Aug 06, 2020 97.45 98.18 91.30 91.62 6,339,835 -5.84(-5.99%)
Aug 05, 2020 94.70 98.43 94.63 97.46 5,060,807 +3.44(+3.66%)
Aug 04, 2020 95.86 97.33 92.70 94.02 4,655,919 -2.01(-2.09%)
Aug 03, 2020 92.97 96.22 91.72 96.03 7,140,688 +4.23(+4.61%)
Jul 31, 2020 86.43 92.66 86.13 91.80 12,582,700 +6.86(+8.08%)
Jul 30, 2020 83.63 85.57 83.63 84.94 3,414,879 +0.91(+1.08%)
Jul 29, 2020 85.39 86.90 83.87 84.03 4,036,315 +0.26(+0.31%)
Jul 28, 2020 83.17 85.42 82.83 83.77 5,906,857 +0.33(+0.40%)
Jul 27, 2020 79.13 83.59 77.53 83.44 8,595,095 +4.49(+5.69%)
Jul 24, 2020 76.22 80.69 76.00 78.95 9,860,700 -0.10(-0.13%)
Jul 23, 2020 81.10 82.46 78.40 79.05 6,010,776 -1.71(-2.12%)
Jul 22, 2020 82.00 83.46 79.51 80.76 6,862,384 -1.82(-2.20%)
Jul 21, 2020 86.89 87.27 82.29 82.58 7,293,379 -2.25(-2.65%)
Jul 20, 2020 81.00 85.05 80.77 84.83 6,252,550 +2.36(+2.86%)
Jul 17, 2020 84.74 85.13 82.02 82.47 5,320,300 -1.08(-1.29%)
Jul 16, 2020 81.51 84.84 81.10 83.55 6,768,031 -1.75(-2.05%)
Jul 15, 2020 88.58 89.60 84.45 85.30 6,013,277 -2.03(-2.32%)
Jul 14, 2020 86.90 87.90 80.09 87.33 13,776,862 -0.95(-1.08%)
Jul 13, 2020 90.97 94.94 88.02 88.28 12,731,978 +0.98(+1.12%)
Jul 10, 2020 88.61 89.62 86.21 87.30 6,799,800 -2.95(-3.27%)
Jul 09, 2020 93.15 94.30 88.42 90.25 8,774,084 -2.06(-2.23%)
Jul 08, 2020 93.00 93.40 89.34 92.31 9,964,630 +1.31(+1.44%)
Jul 07, 2020 88.00 92.10 83.30 91.00 16,220,845 +4.00(+4.60%)
Jul 06, 2020 98.96 98.96 86.08 87.00 23,632,831 -6.00(-6.45%)
Jul 02, 2020 87.85 95.48 86.61 93.00 16,876,100 +7.55(+8.84%)
Jul 01, 2020 85.00 86.24 83.00 85.45 9,657,035 -0.39(-0.45%)
Jun 30, 2020 88.82 90.48 84.96 85.84 7,780,603 -1.63(-1.86%)
Jun 29, 2020 84.62 87.96 83.40 87.47 5,246,446 +2.31(+2.71%)
Jun 26, 2020 86.70 87.49 82.50 85.16 8,008,600 -0.84(-0.98%)
Jun 25, 2020 84.39 87.50 83.60 86.00 5,762,146 +1.50(+1.78%)
Jun 24, 2020 83.59 86.03 82.04 84.50 8,691,790 +0.86(+1.03%)
Jun 23, 2020 83.06 86.19 82.86 83.64 9,151,031 +1.85(+2.26%)
Jun 22, 2020 88.46 88.57 80.62 81.79 14,349,550 -5.79(-6.61%)
Jun 19, 2020 85.89 89.25 84.41 87.58 21,769,600 +5.16(+6.26%)
Jun 18, 2020 84.63 86.75 81.69 82.42 10,397,849 -0.38(-0.46%)
Jun 17, 2020 78.82 83.89 78.50 82.80 9,282,490 +4.60(+5.88%)
Jun 16, 2020 81.12 83.96 77.38 78.20 10,757,262 +0.53(+0.68%)
Jun 15, 2020 72.66 78.44 72.31 77.67 10,585,063 +4.56(+6.24%)
Jun 12, 2020 74.41 75.33 71.02 73.11 8,863,800 +1.60(+2.24%)
Jun 11, 2020 71.16 74.85 70.90 71.51 7,470,011 -1.29(-1.77%)
Jun 10, 2020 70.54 74.00 70.26 72.80 8,023,462 +3.42(+4.93%)
Jun 09, 2020 68.25 69.55 67.46 69.38 4,867,276 +1.07(+1.57%)
Jun 08, 2020 72.38 72.45 67.05 68.31 6,638,720 -1.39(-1.99%)
Jun 05, 2020 67.75 73.17 67.56 69.70 10,034,000 +3.43(+5.18%)
Jun 04, 2020 67.85 68.44 65.35 66.27 6,526,925 -1.88(-2.76%)
Jun 03, 2020 68.00 69.99 67.10 68.15 6,599,353 +0.85(+1.26%)
Jun 02, 2020 67.47 69.73 66.29 67.30 10,646,349 +1.54(+2.34%)
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