Breaking News Bar

Business News and Information

Pinduoduo Inc ADR (NQ: PDD )

54.44 -4.84 (-8.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 65.91 67.46 64.80 65.76 6,248,334 -1.11(-1.66%)
May 29, 2020 61.39 67.09 61.10 66.87 15,504,600 +6.51(+10.79%)
May 28, 2020 59.77 61.99 59.56 60.36 7,389,401 +0.04(+0.07%)
May 27, 2020 63.17 63.67 59.88 60.32 8,974,066 -4.57(-7.04%)
May 26, 2020 69.69 69.69 63.30 64.89 17,194,996 -3.81(-5.55%)
May 22, 2020 62.61 69.21 60.13 68.70 25,121,000 +8.90(+14.88%)
May 21, 2020 59.14 60.75 57.02 59.80 12,072,390 -1.10(-1.81%)
May 20, 2020 63.34 63.89 59.78 60.90 12,673,488 -2.19(-3.47%)
May 19, 2020 66.96 69.50 62.77 63.09 9,714,307 -3.37(-5.07%)
May 18, 2020 62.59 67.08 62.16 66.46 7,798,907 +5.16(+8.42%)
May 15, 2020 60.60 62.91 60.60 61.30 7,098,400 +0.46(+0.76%)
May 14, 2020 58.38 61.00 57.35 60.84 6,800,613 +1.01(+1.69%)
May 13, 2020 59.04 60.98 57.84 59.83 10,447,180 +2.00(+3.46%)
May 12, 2020 55.78 60.60 55.72 57.83 11,054,488 +2.89(+5.26%)
May 11, 2020 54.43 55.78 53.84 54.94 4,828,280 +0.34(+0.62%)
May 08, 2020 50.89 55.12 50.72 54.60 7,446,400 +4.55(+9.09%)
May 07, 2020 49.80 50.15 48.90 50.05 4,673,919 +0.85(+1.73%)
May 06, 2020 49.65 50.29 49.02 49.20 4,170,418 +0.48(+0.99%)
May 05, 2020 47.90 50.05 47.75 48.72 9,004,478 +2.35(+5.07%)
May 04, 2020 45.72 47.33 45.08 46.37 4,829,867 +0.94(+2.07%)
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